VanEck Morningstar Wide Moat ETF (BMV:MOAT)
Mexico · Delayed Price · Currency is MXN 1,958.25
0.00 (0.00%)
At close: Aug 28, 2026
BMV:MOAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,958.25 | 1,958.25 | 1,958.25 | 1,958.25 | 1,958.25 | 2.04% | 55 |
| Aug 21, 2026 | 1,919.05 | 1,919.05 | 1,919.05 | 1,919.05 | 1,919.05 | -0.83% | 600 |
| Aug 11, 2026 | 1,935.03 | 1,935.03 | 1,935.03 | 1,935.03 | 1,935.03 | -0.15% | 9 |
| Aug 10, 2026 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 0.62% | 300 |
| Aug 7, 2026 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 1.82% | 350 |
| Jul 29, 2026 | 1,891.50 | 1,891.50 | 1,891.50 | 1,891.50 | 1,891.50 | 3.19% | 601 |
| Jul 21, 2026 | 1,832.96 | 1,832.96 | 1,832.96 | 1,832.96 | 1,832.96 | -1.14% | 5 |
| Jul 9, 2026 | 1,854.09 | 1,854.09 | 1,854.09 | 1,854.09 | 1,854.09 | 2.53% | 20 |
| Jun 26, 2026 | 1,808.31 | 1,808.31 | 1,808.31 | 1,808.31 | 1,808.31 | 1.70% | 110 |
| Jun 23, 2026 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | -0.46% | 900 |
| Jun 17, 2026 | 1,786.13 | 1,786.13 | 1,786.13 | 1,786.13 | 1,786.13 | 1.09% | 5 |
| Jun 12, 2026 | 1,766.82 | 1,766.82 | 1,766.82 | 1,766.82 | 1,766.82 | -0.59% | 5,800 |
| 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 |