VanEck Morningstar Wide Moat ETF (BMV:MOAT)
Mexico · Delayed Price · Currency is MXN 1,845.00
0.00 (0.00%)
At close: Aug 1, 2025, 2:00 PM CST
BMV:MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | - | - | 30 |
| Aug 7, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 2.78% | 5 |
| Aug 6, 2025 | 1,740.03 | 1,800.00 | 1,740.03 | 1,800.00 | - | -3.12% | 22 |
| Aug 5, 2025 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | - | - | - |
| Aug 4, 2025 | 1,859.97 | 1,859.97 | 1,858.00 | 1,858.00 | - | 0.70% | 16 |
| Aug 1, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - | - | - |
| Jul 31, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - | 0.38% | 6 |
| Jul 30, 2025 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - | - |
| Jul 29, 2025 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - | - |
| Jul 28, 2025 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - | - |
| Jul 25, 2025 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | - | - |
| Jul 24, 2025 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | - | 4.09% | 39 |
| Jul 23, 2025 | 1,765.83 | 1,765.83 | 1,765.83 | 1,765.83 | - | -3.77% | 38 |
| Jul 22, 2025 | 1,834.97 | 1,834.97 | 1,834.97 | 1,834.97 | - | - | - |
| Jul 21, 2025 | 1,799.24 | 1,834.97 | 1,799.24 | 1,834.97 | - | -0.52% | 2,211 |
| Jul 18, 2025 | 1,844.47 | 1,844.47 | 1,844.47 | 1,844.47 | - | 5.91% | 64 |
| Jul 17, 2025 | 1,741.53 | 1,741.53 | 1,741.53 | 1,741.53 | - | - | - |
| Jul 16, 2025 | 1,741.53 | 1,741.53 | 1,741.53 | 1,741.53 | - | -8.34% | 14 |
| Jul 15, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - | - |
| Jul 14, 2025 | 1,810.00 | 1,900.00 | 1,810.00 | 1,900.00 | - | 4.51% | 93 |
| Jul 11, 2025 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | - | - | - |
| Jul 10, 2025 | 1,770.03 | 1,818.00 | 1,770.03 | 1,818.00 | - | 1.79% | 168 |
| Jul 9, 2025 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | - | - | - |
| Jul 8, 2025 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | - | - | - |
| Jul 7, 2025 | 1,725.00 | 1,786.00 | 1,725.00 | 1,786.00 | - | -0.86% | 768 |
| Jul 4, 2025 | 1,801.54 | 1,801.54 | 1,801.54 | 1,801.54 | - | - | - |
| Jul 3, 2025 | 1,801.54 | 1,801.54 | 1,801.54 | 1,801.54 | - | - | - |
| Jul 2, 2025 | 1,801.54 | 1,801.54 | 1,801.54 | 1,801.54 | - | 0.44% | 1,203 |
| Jul 1, 2025 | 1,751.33 | 1,827.97 | 1,751.33 | 1,793.70 | - | -0.35% | 1,362 |
| Jun 30, 2025 | 1,799.97 | 1,799.97 | 1,799.97 | 1,799.97 | - | 4.16% | 22 |
| Jun 27, 2025 | 1,760.00 | 1,760.00 | 1,728.03 | 1,728.03 | - | -1.37% | 41 |
| Jun 26, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | - | - |
| Jun 25, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | - | - |
| Jun 24, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | - | - |
| Jun 23, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | - | - |
| Jun 20, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | - | - |
| Jun 19, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | - | - |
| Jun 18, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | - | - |
| Jun 17, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | - | - |
| Jun 16, 2025 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | - | -1.58% | 14 |
| Jun 13, 2025 | 1,780.17 | 1,780.17 | 1,780.17 | 1,780.17 | - | - | - |
| Jun 12, 2025 | 1,780.17 | 1,780.17 | 1,780.17 | 1,780.17 | - | - | - |
| Jun 11, 2025 | 1,780.17 | 1,780.17 | 1,780.17 | 1,780.17 | - | - | - |
| Jun 10, 2025 | 1,780.17 | 1,780.17 | 1,780.17 | 1,780.17 | - | - | - |
| Jun 9, 2025 | 1,780.17 | 1,780.17 | 1,780.17 | 1,780.17 | - | - | - |
| Jun 6, 2025 | 1,745.00 | 1,791.00 | 1,745.00 | 1,780.17 | - | 3.96% | 224 |
| Jun 5, 2025 | 1,712.41 | 1,712.41 | 1,712.41 | 1,712.41 | - | - | - |
| Jun 4, 2025 | 1,712.41 | 1,712.41 | 1,712.41 | 1,712.41 | - | - | - |
| Jun 3, 2025 | 1,712.41 | 1,712.41 | 1,712.41 | 1,712.41 | - | - | - |
| Jun 2, 2025 | 1,712.41 | 1,712.41 | 1,712.41 | 1,712.41 | - | 2.29% | 3,500 |