VanEck Morningstar Wide Moat ETF (BMV:MOAT)
Mexico · Delayed Price · Currency is MXN 1,777.26
0.00 (0.00%)
At close: Jun 8, 2026
BMV:MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,777.26 | 1,777.26 | 1,777.26 | 1,777.26 | 1,777.26 | 0.64% | 21 |
| May 26, 2026 | 1,772.50 | 1,772.50 | 1,766.00 | 1,766.00 | 1,766.00 | 2.67% | 4,895 |
| May 20, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.25% | 6 |
| May 19, 2026 | 1,741.72 | 1,741.72 | 1,741.72 | 1,741.72 | 1,741.72 | 0.56% | 600 |
| May 18, 2026 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.56% | 2,000 |
| May 15, 2026 | 1,722.38 | 1,722.38 | 1,722.38 | 1,722.38 | 1,722.38 | -0.32% | 600 |
| May 11, 2026 | 1,727.95 | 1,727.95 | 1,727.95 | 1,727.95 | 1,727.95 | 1.41% | 14 |
| Apr 7, 2026 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | -5.07% | 20 |
| Mar 10, 2026 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | -2.58% | 500 |
| Mar 2, 2026 | 1,842.57 | 1,842.57 | 1,842.57 | 1,842.57 | 1,842.57 | 1.11% | 855 |
| Feb 18, 2026 | 1,822.41 | 1,822.41 | 1,822.41 | 1,822.41 | 1,822.41 | -1.22% | 2,300 |
| Jan 27, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | -0.57% | 1,395 |
| Jan 20, 2026 | 1,855.50 | 1,855.50 | 1,855.50 | 1,855.50 | 1,855.50 | -2.08% | 1,915 |
| Jan 16, 2026 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1.61% | 38 |
| Dec 31, 2025 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.66% | 600 |