VanEck Morningstar Wide Moat Growth ETF (MGRO)
BATS: MGRO · Real-Time Price · USD
31.59
-0.40 (-1.26%)
Jul 11, 2025, 4:00 PM - Market closed

MGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 31.59 31.59 31.59 31.59 31.59 -1.27% 16
Jul 10, 2025 31.99 31.99 31.99 31.99 31.99 0.32% 6
Jul 9, 2025 31.89 31.89 31.89 31.89 31.89 0.24% 11
Jul 8, 2025 31.81 31.81 31.81 31.81 31.81 0.46% 12
Jul 7, 2025 31.67 31.67 31.67 31.67 31.67 -0.74% 39
Jul 3, 2025 31.90 31.90 31.90 31.90 31.90 0.64% 1
Jul 2, 2025 31.62 31.70 31.62 31.70 31.70 0.44% 668
Jul 1, 2025 31.56 31.56 31.56 31.56 31.56 1.12% 2
Jun 30, 2025 31.21 31.21 31.21 31.21 31.21 0.61% 127
Jun 27, 2025 31.02 31.02 31.02 31.02 31.02 0.18% 11
Jun 26, 2025 30.90 30.96 30.90 30.96 30.96 0.79% 101
Jun 25, 2025 30.72 30.72 30.72 30.72 30.72 -0.41% 1
Jun 24, 2025 30.85 30.85 30.85 30.85 30.85 1.48% 23
Jun 23, 2025 30.40 30.40 30.40 30.40 30.40 1.12% 35
Jun 20, 2025 30.06 30.06 30.06 30.06 30.06 -0.37% 36
Jun 18, 2025 30.17 30.17 30.17 30.17 30.17 -0.36% 7
Jun 17, 2025 30.28 30.28 30.28 30.28 30.28 -1.15% 12
Jun 16, 2025 30.63 30.63 30.63 30.63 30.63 1.61% 2
Jun 13, 2025 30.15 30.15 30.15 30.15 30.15 -1.93% 40
Jun 12, 2025 30.74 30.74 30.74 30.74 30.74 0.01% 33
Jun 11, 2025 30.74 30.74 30.74 30.74 30.74 -0.51% 2
Jun 10, 2025 30.90 30.90 30.90 30.90 30.90 0.85% 303
Jun 9, 2025 30.64 30.64 30.64 30.64 30.64 0.61% 17
Jun 6, 2025 30.45 30.45 30.45 30.45 30.45 1.00% 276
Jun 5, 2025 30.15 30.15 30.15 30.15 30.15 -0.24% 1
Jun 4, 2025 30.30 30.30 30.22 30.22 30.22 0.61% 335
Jun 3, 2025 30.03 30.03 30.03 30.03 30.03 1.05% 79
Jun 2, 2025 29.59 29.72 29.59 29.72 29.72 -0.31% 285
May 30, 2025 29.81 29.81 29.81 29.81 29.81 -0.05% 2
May 29, 2025 29.83 29.83 29.83 29.83 29.83 1.04% 336
May 28, 2025 29.52 29.52 29.52 29.52 29.52 -1.10% 70
May 27, 2025 29.86 29.86 29.85 29.85 29.85 2.05% 350
May 23, 2025 29.25 29.25 29.25 29.25 29.25 -1.19% 1
May 22, 2025 29.68 29.68 29.60 29.60 29.60 0.13% 335
May 21, 2025 29.56 29.56 29.56 29.56 29.56 -2.29% 16
May 20, 2025 30.26 30.26 30.26 30.26 30.26 -0.29% 12
May 19, 2025 30.34 30.34 30.34 30.34 30.34 -0.17% 75
May 16, 2025 30.40 30.40 30.40 30.40 30.40 0.76% 1
May 15, 2025 30.17 30.17 30.17 30.17 30.17 0.22% 2
May 14, 2025 30.06 30.10 30.06 30.10 30.10 -0.63% 188
May 13, 2025 30.29 30.29 30.29 30.29 30.29 0.41% 361
May 12, 2025 30.17 30.17 30.17 30.17 30.17 3.62% 2
May 9, 2025 29.11 29.11 29.11 29.11 29.11 -0.19% 1
May 8, 2025 29.17 29.17 29.17 29.17 29.17 1.26% 2
May 7, 2025 28.67 28.81 28.67 28.81 28.81 0.86% 244
May 6, 2025 28.56 28.56 28.56 28.56 28.56 -0.63% 14
May 5, 2025 28.79 28.92 28.74 28.74 28.74 -0.45% 13,570
May 2, 2025 28.83 28.87 28.82 28.87 28.87 2.10% 10,093
May 1, 2025 28.34 28.34 28.28 28.28 28.28 0.45% 102
Apr 30, 2025 28.15 28.15 28.15 28.15 28.15 0.40% 1