VanEck Morningstar Wide Moat Growth ETF (MGRO)
32.21
-0.00 (-0.00%)
Inactive · Last trade price on Sep 19, 2025
MGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 32.20 | 32.21 | 32.20 | 32.21 | 32.21 | - | 349 |
| Sep 18, 2025 | 32.20 | 32.21 | 32.20 | 32.21 | 32.21 | 0.03% | 724 |
| Sep 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 14 |
| Sep 16, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.09% | 4 |
| Sep 15, 2025 | 32.22 | 32.23 | 32.22 | 32.23 | 32.23 | -0.05% | 506 |
| Sep 12, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -1.42% | 49 |
| Sep 11, 2025 | 32.61 | 32.71 | 32.61 | 32.71 | 32.71 | 1.51% | 296 |
| Sep 10, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -1.36% | 59 |
| Sep 9, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.53% | 1 |
| Sep 8, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.84% | 509 |
| Sep 5, 2025 | 32.47 | 32.57 | 32.47 | 32.57 | 32.57 | 0.89% | 603 |
| Sep 4, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.88% | 3 |
| Sep 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.22% | 3 |
| Sep 2, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -1.10% | 511 |
| Aug 29, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.36% | 3 |
| Aug 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.21% | 501 |
| Aug 27, 2025 | 32.20 | 32.47 | 32.20 | 32.47 | 32.47 | 0.69% | 1,002 |
| Aug 26, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.09% | 1 |
| Aug 25, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.70% | 39 |
| Aug 22, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 2.18% | 3 |
| Aug 21, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.53% | 1 |
| Aug 20, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.68% | 52 |
| Aug 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.20% | 1 |
| Aug 18, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.19% | 1 |
| Aug 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.37% | 2 |
| Aug 14, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -1.00% | 14 |
| Aug 13, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.77% | 10 |
| Aug 12, 2025 | 32.00 | 32.08 | 32.00 | 32.08 | 32.08 | 1.72% | 221 |
| Aug 11, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.96% | 3 |
| Aug 8, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.08% | 30 |
| Aug 7, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.68% | 4 |
| Aug 6, 2025 | 32.02 | 32.04 | 32.02 | 32.04 | 32.04 | -0.52% | 699 |
| Aug 5, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.35% | 6 |
| Aug 4, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.39% | 112 |
| Aug 1, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -1.34% | 16 |
| Jul 31, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.70% | 1 |
| Jul 30, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.16% | 1 |
| Jul 29, 2025 | 32.70 | 32.70 | 32.59 | 32.59 | 32.59 | 0.26% | 187 |
| Jul 28, 2025 | 32.63 | 32.63 | 32.50 | 32.50 | 32.50 | -0.25% | 137 |
| Jul 25, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.01% | 291 |
| Jul 24, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 1.26% | 15 |
| Jul 23, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.77% | 9 |
| Jul 22, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 1.18% | 37 |
| Jul 21, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.26% | 15 |
| Jul 18, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.15% | 31 |
| Jul 17, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.24% | 1 |
| Jul 16, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.28% | 1 |
| Jul 15, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -1.01% | 1 |
| Jul 14, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.15% | 54 |
| Jul 11, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -1.27% | 16 |