Skip to main content
VanEck Morningstar Wide Moat Growth ETF (MGRO)
BATS: MGRO · Real-Time Price · USD
31.08
+0.38 (1.23%)
Nov 21, 2024, 9:30 AM EST - Market open

MGRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202431.3831.3831.3831.3831.380.96%21
Nov 21, 202431.0831.0831.0831.0831.081.23%679
Nov 20, 202430.7030.7030.7030.7030.700.60%26
Nov 19, 202430.5230.5230.5230.5230.52-0.21%33
Nov 18, 202430.5830.5830.5830.5830.580.02%46
Nov 15, 202430.5930.5930.5830.5830.58-2.42%497
Nov 14, 202431.3331.3331.3331.3331.33-1.16%17
Nov 13, 202431.7031.7031.7031.7031.700.37%14
Nov 12, 202431.5931.5931.5931.5931.59-0.27%98
Nov 11, 202431.6731.6731.6731.6731.670.94%134
Nov 8, 202431.3831.3831.3831.3831.380.33%48
Nov 7, 202431.2731.2731.2731.2731.270.53%2
Nov 6, 202430.8331.1130.8331.1131.111.75%939
Nov 5, 202430.5730.5730.5730.5730.570.71%12
Nov 4, 202430.3630.3630.3630.3630.360.08%-
Nov 1, 202430.3330.3330.3330.3330.331.16%163
Oct 31, 202429.9929.9929.9929.9929.99-2.72%13
Oct 30, 202430.8230.8230.8230.8230.82-0.07%2
Oct 29, 202430.8430.8430.8430.8430.840.09%14
Oct 28, 202430.9030.9030.8130.8130.810.41%267
Oct 25, 202430.9030.9030.6930.6930.69-0.70%102
Oct 24, 202430.9030.9030.9030.9030.90-0.02%3
Oct 23, 202430.9130.9130.9130.9130.91-0.57%657
Oct 22, 202431.0731.0931.0731.0931.09-0.52%851
Oct 21, 202431.2531.2531.2531.2531.25-0.64%110
Oct 18, 202431.4531.4531.4531.4531.450.47%103
Oct 17, 202431.3031.3031.3031.3031.30-0.30%65
Oct 16, 202431.3931.3931.3931.3931.390.01%100
Oct 15, 202431.5431.5431.3931.3931.39-0.45%1,129
Oct 14, 202431.5331.5331.5331.5331.530.87%-
Oct 11, 202431.2631.2631.2631.2631.260.75%4
Oct 10, 202430.8931.0330.8931.0331.030.01%1,698
Oct 9, 202431.0331.0331.0331.0331.030.35%23
Oct 8, 202430.9230.9230.9230.9230.920.53%7
Oct 7, 202431.0031.0030.7630.7630.76-1.12%298
Oct 4, 202431.1031.1031.1031.1031.100.41%10
Oct 3, 202430.9830.9830.9830.9830.98-0.55%41
Oct 2, 202431.1531.1531.1531.1531.150.31%42
Oct 1, 202431.3731.3731.0531.0531.05-1.22%500
Sep 30, 202431.4331.4331.4331.4331.430.08%10
Sep 27, 202431.4131.4131.4131.4131.410.25%10
Sep 26, 202431.3331.3331.3331.3331.331.99%1
Sep 25, 202430.9430.9430.7230.7230.72-0.86%260
Sep 24, 202430.9930.9930.9930.9930.990.61%100
Sep 23, 202430.7630.8030.7630.8030.800.36%500
Sep 20, 202430.5430.6930.5430.6930.69-0.53%251
Sep 19, 202430.8430.8530.8430.8530.851.46%1,325
Sep 18, 202430.4130.4130.4130.4130.41-0.17%2
Sep 17, 202430.4730.4930.4630.4630.46-0.20%301
Sep 16, 202430.5430.5430.4930.5230.520.11%530
Sep 13, 202430.4930.4930.4930.4930.490.64%5
Sep 12, 202430.1430.2930.1430.2930.290.02%1,573
Sep 11, 202430.2930.2930.2930.2930.290.38%5
Sep 10, 202430.1730.1730.1730.1730.170.36%11
Sep 9, 202430.0630.0630.0630.0630.060.89%54
Sep 6, 202429.8029.8029.8029.8029.80-0.97%10
Sep 5, 202430.0930.0930.0930.0930.09-0.52%10
Sep 4, 202430.1930.2530.1930.2530.250.08%348
Sep 3, 202430.2230.2230.2230.2230.22-1.33%6
Aug 30, 202430.6330.6330.6330.6330.630.62%149
Aug 29, 202430.6330.6330.4430.4430.440.99%369
Aug 28, 202430.1430.1430.1430.1430.14-0.47%23
Aug 27, 202430.1830.3030.1830.2930.290.09%8,363
Aug 26, 202432.0032.0030.2630.2630.26-0.05%980
Aug 23, 202430.1130.2830.1130.2830.281.43%2,783
Aug 22, 202429.8529.8529.8529.8529.85-0.85%20
Aug 21, 202430.1030.1030.1030.1030.100.89%3
Aug 20, 202429.8129.8429.8029.8429.84-0.17%1,778
Aug 19, 202429.8629.8929.8629.8929.890.43%500
Aug 16, 202429.5629.7629.5629.7629.760.19%1,991
Aug 15, 202429.5929.7029.5929.7029.701.60%206
Aug 14, 202429.2429.2429.2429.2429.240.29%27
Aug 13, 202429.1629.1729.1529.1529.152.21%1,502
Aug 12, 202428.5228.5228.5228.5228.52-0.42%1
Aug 9, 202428.5928.6828.5928.6428.640.22%2,741
Aug 8, 202428.4228.5828.4228.5828.581.70%523
Aug 7, 202428.4828.4828.1028.1028.100.11%319
Aug 6, 202428.2928.2928.0728.0728.070.91%2,262
Aug 5, 202427.8227.8227.8227.8227.82-2.59%59
Aug 2, 202428.5628.5628.5628.5628.56-1.62%172
Aug 1, 202429.0129.0329.0129.0329.03-1.56%545
Jul 31, 202429.5529.6829.4929.4929.490.66%585
Jul 30, 202429.3029.3029.3029.3029.300.41%70
Jul 29, 202429.1829.1829.1829.1829.180.01%2
Jul 26, 202429.1829.1829.1829.1829.181.52%51
Jul 25, 202428.7428.7428.7428.7428.741.85%53
Jul 24, 202428.2628.2628.2228.2228.22-1.93%1,012
Jul 23, 202428.7728.7728.7728.7728.77-0.57%32
Jul 22, 202428.9428.9428.9428.9428.941.30%-
Jul 19, 202428.5128.5728.5128.5728.57-0.52%698
Jul 18, 202428.7628.7628.7128.7128.71-1.37%214
Jul 17, 202429.1129.1129.1129.1129.11-1.05%8
Jul 16, 202429.4229.4229.4229.4229.421.37%15
Jul 15, 202429.0729.0829.0229.0229.02-0.14%1,110
Jul 12, 202429.1729.1729.0629.0629.061.11%382
Jul 11, 202428.7428.7428.7428.7428.741.00%45
Jul 10, 202428.4628.4628.4628.4628.460.55%54
Jul 9, 202428.3028.3028.3028.3028.30-0.79%37
Jul 8, 202428.5328.5328.5328.5328.53-0.75%-
Jul 5, 202428.7428.7428.7428.7428.740.73%35