VanEck Morningstar Wide Moat Growth ETF (MGRO)
BATS: MGRO · Real-Time Price · USD
28.23
-0.63 (-2.17%)
Mar 28, 2025, 4:00 PM EST - Market closed
MGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.28 | 28.28 | 28.23 | 28.23 | 28.23 | -2.17% | 233 |
| Mar 27, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.18% | 3 |
| Mar 26, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.06% | 1 |
| Mar 25, 2025 | 29.28 | 29.28 | 29.22 | 29.22 | 29.22 | 0.52% | 119 |
| Mar 24, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.94% | 1 |
| Mar 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.22% | 26 |
| Mar 20, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.52% | 2 |
| Mar 19, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.52% | 3 |
| Mar 18, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.78% | 48 |
| Mar 17, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 1.59% | 17 |
| Mar 14, 2025 | 28.54 | 28.64 | 28.54 | 28.64 | 28.64 | 2.15% | 106 |
| Mar 13, 2025 | 28.13 | 28.13 | 28.03 | 28.03 | 28.03 | -1.75% | 177 |
| Mar 12, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.49% | 1 |
| Mar 11, 2025 | 28.63 | 28.67 | 28.63 | 28.67 | 28.67 | -1.78% | 112 |
| Mar 10, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -2.20% | 5 |
| Mar 7, 2025 | 29.47 | 29.85 | 29.47 | 29.85 | 29.85 | 1.21% | 152 |
| Mar 6, 2025 | 29.59 | 29.59 | 29.49 | 29.49 | 29.49 | -0.46% | 167 |
| Mar 5, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 2.05% | 51 |
| Mar 4, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.53% | 13 |
| Mar 3, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.69% | 120 |
| Feb 28, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.80% | 51 |
| Feb 27, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.96% | 43 |
| Feb 26, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.05% | 44 |
| Feb 25, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.05% | 17 |
| Feb 24, 2025 | 29.93 | 30.07 | 29.93 | 30.07 | 30.07 | 0.44% | 127 |
| Feb 21, 2025 | 30.21 | 30.21 | 29.94 | 29.94 | 29.94 | -1.32% | 126 |
| Feb 20, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.11% | 59 |
| Feb 19, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.17% | 45 |
| Feb 18, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.25% | 14 |
| Feb 14, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.41% | 3 |
| Feb 13, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.54% | 52 |
| Feb 12, 2025 | 30.33 | 30.53 | 30.33 | 30.53 | 30.53 | -0.63% | 362 |
| Feb 11, 2025 | 30.69 | 30.73 | 30.64 | 30.73 | 30.73 | -0.27% | 3,564 |
| Feb 10, 2025 | 30.76 | 30.81 | 30.76 | 30.81 | 30.81 | 0.67% | 344 |
| Feb 7, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.69% | 1 |
| Feb 6, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.35% | 1 |
| Feb 5, 2025 | 30.88 | 30.93 | 30.88 | 30.93 | 30.93 | -0.64% | 689 |
| Feb 4, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.65% | 12 |
| Feb 3, 2025 | 31.43 | 31.43 | 31.33 | 31.33 | 31.33 | -1.23% | 1,320 |
| Jan 31, 2025 | 31.98 | 31.98 | 31.72 | 31.72 | 31.72 | -0.23% | 305 |
| Jan 30, 2025 | 31.65 | 31.79 | 31.65 | 31.79 | 31.79 | 0.66% | 893 |
| Jan 29, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.78% | 187 |
| Jan 28, 2025 | 32.01 | 32.01 | 31.83 | 31.83 | 31.83 | 0.33% | 143 |
| Jan 27, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.03% | 4 |
| Jan 24, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.16% | 3 |
| Jan 23, 2025 | 31.68 | 31.79 | 31.68 | 31.79 | 31.79 | 0.09% | 122 |
| Jan 22, 2025 | 31.81 | 31.81 | 31.76 | 31.76 | 31.76 | 0.72% | 164 |
| Jan 21, 2025 | 31.23 | 31.55 | 31.23 | 31.53 | 31.53 | 1.24% | 753 |
| Jan 17, 2025 | 31.25 | 31.25 | 31.15 | 31.15 | 31.15 | 0.60% | 205 |
| Jan 16, 2025 | 30.77 | 31.00 | 30.77 | 30.96 | 30.96 | 0.97% | 429 |