Skip to main content
VanEck Morningstar Wide Moat Value ETF (MVAL)
BATS: MVAL · Real-Time Price · USD
33.13
+0.26 (0.78%)
Sep 26, 2024, 9:30 AM EDT - Market open

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202432.8732.8732.8732.8732.87-0.85%32
Sep 24, 202433.1633.1633.1633.1633.160.28%11
Sep 23, 202433.0633.0633.0633.0633.060.45%185
Sep 20, 202432.9232.9232.9232.9232.92-0.29%70
Sep 19, 202433.0133.0133.0133.0133.010.46%31
Sep 18, 202432.8632.8632.8632.8632.860.12%2
Sep 17, 202432.8032.8232.8032.8232.82-0.27%173
Sep 16, 202432.9132.9132.9132.9132.910.41%28
Sep 13, 202432.7832.7832.7832.7832.780.84%43
Sep 12, 202432.4632.5132.4432.5132.510.22%1,210
Sep 11, 202432.3732.4432.3732.4432.44-0.46%685
Sep 10, 202432.5932.5932.5932.5932.590.02%15
Sep 9, 202432.5832.5832.5832.5832.580.77%15
Sep 6, 202432.3332.3332.3232.3332.33-0.53%426
Sep 5, 202432.5032.5032.5032.5032.50-0.81%10
Sep 4, 202432.7732.7732.7732.7732.770.16%83
Sep 3, 202432.9332.9332.7232.7232.72-0.78%130
Aug 30, 202432.9732.9732.9732.9732.970.67%88
Aug 29, 202432.7532.7532.7532.7532.750.27%4
Aug 28, 202432.6732.6732.6732.6732.670.19%46
Aug 27, 202432.6032.6032.6032.6032.600.13%111
Aug 26, 202432.5632.5632.5632.5632.560.16%5
Aug 23, 202432.5132.5132.5132.5132.511.09%71
Aug 22, 202432.1632.1632.1632.1632.16-0.28%160
Aug 21, 202432.2132.2532.1932.2532.250.66%3,101
Aug 20, 202432.0332.0332.0332.0332.03-0.21%101
Aug 19, 202432.1032.1032.1032.1032.100.60%-
Aug 16, 202431.9131.9131.9131.9131.910.38%9
Aug 15, 202431.7031.7931.7031.7931.790.90%138
Aug 14, 202431.4431.5031.4231.5031.500.04%230
Aug 13, 202431.1331.4931.1331.4931.492.04%855
Aug 12, 202430.8430.8630.8430.8630.86-0.42%151
Aug 9, 202430.9930.9930.9930.9930.99-0.15%5
Aug 8, 202430.7031.0430.7031.0431.041.32%210
Aug 7, 202430.6330.6330.6330.6330.63-1.06%85
Aug 6, 202430.9330.9630.9330.9630.960.65%759
Aug 5, 202430.8730.8730.7630.7630.76-2.27%310
Aug 2, 202431.5831.5931.4831.4831.48-0.56%763
Aug 1, 202431.6631.6631.6631.6631.66-0.41%3,805
Jul 31, 202431.9832.1131.7931.7931.79-0.44%3,805
Jul 30, 202431.9331.9331.9331.9331.930.68%153
Jul 29, 202431.7131.7131.7131.7131.710.49%105
Jul 26, 202431.4631.5631.4531.5631.561.48%304
Jul 25, 202431.1031.1031.1031.1031.101.34%50
Jul 24, 202430.7930.7930.6930.6930.69-0.06%300
Jul 23, 202430.7930.7930.7130.7130.71-0.18%621
Jul 22, 202430.7330.7630.7330.7630.760.40%325
Jul 19, 202430.5430.6430.5430.6430.64-0.54%336
Jul 18, 202430.8030.8030.8030.8030.80-0.86%2
Jul 17, 202430.8931.0730.8831.0731.071.08%600
Jul 16, 202430.7430.7430.7430.7430.741.65%6
Jul 15, 202430.2430.2430.2430.2430.24-0.27%-
Jul 12, 202430.3230.3230.3230.3230.320.60%4
Jul 11, 202430.1030.1430.1030.1430.141.25%2,153
Jul 10, 202429.7729.7729.7729.7729.770.69%10
Jul 9, 202429.5629.5629.5629.5629.56-0.05%16
Jul 8, 202429.5829.5829.5829.5829.58-0.20%4
Jul 5, 202429.4729.6429.4729.6429.640.11%296
Jul 3, 202429.6029.6029.6029.6029.60-0.12%22
Jul 2, 202429.6429.6429.5929.6429.640.15%688
Jul 1, 202429.7129.7129.6029.6029.60-0.79%179
Jun 28, 202429.8329.8329.8329.8329.83-0.39%4
Jun 27, 202429.9529.9529.9529.9529.95-0.32%337
Jun 26, 202430.0430.0430.0430.0430.040.02%11
Jun 25, 202430.0730.0730.0430.0430.04-1.01%113
Jun 24, 202430.3430.3430.3430.3430.340.67%50
Jun 21, 202430.1430.1430.1430.1430.140.58%4
Jun 20, 202429.9729.9729.9729.9729.970.58%130
Jun 18, 202429.7929.7929.7929.7929.790.18%5
Jun 17, 202429.7429.7429.7429.7429.740.27%5
Jun 14, 202429.6629.6629.6629.6629.66-0.53%32
Jun 13, 202429.8229.8229.8229.8229.82-0.49%469
Jun 12, 202429.9729.9729.9729.9729.970.23%11
Jun 11, 202429.9029.9029.9029.9029.90-0.54%11
Jun 10, 202430.0830.0830.0630.0630.06-0.21%668
Jun 7, 202430.1230.1230.1230.1230.12-0.19%55
Jun 6, 202430.2730.2730.1830.1830.18-0.35%103
Jun 5, 202430.2930.2930.2930.2930.290.45%9
Jun 4, 202430.1530.1530.1530.1530.150.01%7
Jun 3, 202430.1430.1430.1430.1430.14-0.18%86
May 31, 202430.2030.2030.2030.2030.201.52%3
May 30, 202429.5729.7529.5729.7529.750.64%1,424
May 29, 202429.6029.6029.5629.5629.56-1.10%683
May 28, 202429.9129.9129.8829.8829.88-1.03%298
May 24, 202430.1930.1930.1930.1930.190.48%36
May 23, 202430.0530.0530.0530.0530.05-1.84%244
May 22, 202430.6130.6130.6130.6130.61-0.19%7
May 21, 202430.6730.6730.6730.6730.67-0.04%5
May 20, 202430.6830.6830.6830.6830.68-0.18%-
May 17, 202430.7430.7430.7430.7430.74-0.02%2
May 16, 202430.7530.7530.7530.7530.75-0.11%2
May 15, 202430.7830.7830.7830.7830.780.53%10
May 14, 202430.6230.6230.6230.6230.620.50%1
May 13, 202430.4730.4730.4730.4730.47-0.01%5
May 10, 202430.4730.4730.4730.4730.470.47%96
May 9, 202430.3230.3230.3230.3230.320.80%1
May 8, 202430.0830.0830.0830.0830.080.45%3
May 7, 202429.9729.9729.9529.9529.950.25%201
May 6, 202429.8729.8729.8729.8729.870.54%43
May 3, 202429.7129.7129.7129.7129.710.67%-