VanEck Morningstar Wide Moat ETF (MOAT)

MOAT
🏛️ 美国 →
98.32
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 85.16 85.38 84.59 84.87 0.8M
2023-12-28 84.96 85.39 84.96 85.30 0.9M
2023-12-27 84.97 85.13 84.73 85.11 1.0M
2023-12-26 84.64 85.12 84.49 84.98 0.8M
2023-12-22 84.36 84.78 84.13 84.52 1.2M
2023-12-21 83.94 84.42 83.65 84.37 1.2M
2023-12-20 84.38 84.77 83.27 83.30 1.6M
2023-12-19 84.38 84.75 84.23 84.72 1.7M
2023-12-18 84.16 84.25 83.89 84.10 1.1M
2023-12-15 84.96 85.00 84.27 84.57 1.4M
2023-12-14 84.18 85.33 84.00 84.98 1.5M
2023-12-13 81.85 83.47 81.65 83.46 1.5M
2023-12-12 81.60 81.95 81.24 81.87 1.1M
2023-12-11 80.92 81.58 80.92 81.56 1.2M
2023-12-08 80.47 81.08 80.46 80.82 1.2M
2023-12-07 80.30 80.68 80.13 80.55 1.1M
2023-12-06 80.31 80.90 80.01 80.10 1.3M
2023-12-05 80.25 80.25 79.72 79.97 1.1M
2023-12-04 79.95 80.70 79.95 80.47 1.4M
2023-12-01 79.20 80.49 79.08 80.44 1.8M
2023-11-30 79.08 79.42 78.75 79.38 0.9M
2023-11-29 78.50 79.12 78.50 78.69 0.9M
2023-11-28 77.97 78.37 77.74 78.01 0.8M
2023-11-27 78.15 78.20 77.81 78.05 1.3M
2023-11-24 78.13 78.30 77.97 78.30 0.3M
2023-11-22 77.98 78.30 77.86 78.09 0.8M
2023-11-21 77.82 77.83 77.56 77.69 0.9M
2023-11-20 77.31 77.87 77.19 77.73 1.0M
2023-11-17 77.36 77.57 77.13 77.43 0.8M
2023-11-16 77.25 77.42 76.84 77.17 1.2M
2023-11-15 76.60 77.58 76.51 77.19 1.6M
2023-11-14 75.37 76.62 75.37 76.33 1.4M
2023-11-13 74.23 74.42 73.86 74.19 1.3M
2023-11-10 74.11 74.52 73.47 74.48 1.1M
2023-11-09 75.25 75.25 73.77 73.84 1.0M
2023-11-08 75.02 75.03 74.49 74.86 0.9M
2023-11-07 74.83 75.23 74.72 74.99 0.8M
2023-11-06 75.35 75.47 74.71 75.02 0.8M
2023-11-03 74.51 75.63 74.51 75.31 1.4M
2023-11-02 72.68 74.04 72.68 74.00 1.4M
2023-11-01 72.14 72.22 71.45 72.16 1.3M
2023-10-31 71.63 72.29 71.32 72.25 1.3M
2023-10-30 71.15 71.59 70.69 71.35 1.1M
2023-10-27 71.70 71.70 70.56 70.71 1.3M
2023-10-26 71.81 72.19 71.40 71.57 1.2M
2023-10-25 72.65 72.65 71.57 71.80 1.0M
2023-10-24 73.34 73.39 72.65 73.07 1.1M
2023-10-23 73.06 73.90 72.89 73.15 1.3M
2023-10-20 74.24 74.36 73.48 73.51 0.8M
2023-10-19 74.92 75.50 74.21 74.36 0.7M
2023-10-18 76.02 76.03 74.77 74.93 0.9M
2023-10-17 75.45 76.64 75.33 76.39 1.0M
2023-10-16 75.20 76.05 75.00 75.86 1.1M
2023-10-13 75.23 75.40 74.33 74.74 0.9M
2023-10-12 76.21 76.25 74.57 75.03 0.8M
2023-10-11 76.21 76.27 75.47 75.99 1.0M
2023-10-10 75.69 76.47 75.58 75.92 1.0M
2023-10-09 74.91 75.67 74.70 75.55 0.8M
2023-10-06 74.14 75.64 73.86 75.23 1.2M
2023-10-05 74.44 74.57 73.75 74.41 1.1M
2023-10-04 74.17 74.65 73.74 74.52 0.9M
2023-10-03 74.61 74.98 73.68 73.91 1.5M
2023-10-02 75.70 75.70 74.64 75.09 1.0M
2023-09-29 76.29 76.58 75.62 75.84 1.0M
2023-09-28 74.95 75.91 74.95 75.71 0.7M
2023-09-27 75.19 75.31 74.47 74.97 0.9M
2023-09-26 75.62 75.83 74.82 74.88 0.8M
2023-09-25 75.93 76.12 75.68 76.10 0.8M
2023-09-22 76.71 76.71 76.09 76.14 0.6M
2023-09-21 77.32 77.33 76.47 76.49 1.2M
2023-09-20 78.49 78.77 77.81 77.83 1.1M
2023-09-19 78.21 78.35 77.84 78.29 0.6M
2023-09-18 78.34 78.55 78.16 78.35 0.5M
2023-09-15 79.15 79.18 78.37 78.47 0.7M
2023-09-14 79.20 79.53 78.94 79.44 0.6M
2023-09-13 79.15 79.29 78.53 78.78 0.5M
2023-09-12 79.42 79.64 79.07 79.15 0.5M
2023-09-11 79.57 79.64 79.31 79.55 0.7M
2023-09-08 79.11 79.32 78.97 79.18 0.8M
2023-09-07 79.06 79.20 78.81 79.03 0.7M
2023-09-06 79.46 79.74 79.06 79.46 0.7M
2023-09-05 80.39 80.39 79.73 79.75 0.9M
2023-09-01 80.63 80.87 80.33 80.52 0.6M
2023-08-31 80.40 80.75 80.20 80.20 0.7M
2023-08-30 79.91 80.20 79.70 80.11 1.0M
2023-08-29 78.67 79.86 78.64 79.82 0.9M
2023-08-28 78.56 78.81 78.36 78.69 0.6M
2023-08-25 77.55 78.26 77.11 78.00 0.9M
2023-08-24 78.51 78.69 77.35 77.35 0.8M
2023-08-23 77.83 78.45 77.67 78.28 0.7M
2023-08-22 78.20 78.20 77.42 77.52 0.9M
2023-08-21 77.84 77.99 77.24 77.84 0.5M
2023-08-18 77.19 77.78 77.01 77.64 1.2M
2023-08-17 78.73 78.74 77.72 77.74 0.8M
2023-08-16 78.95 79.19 78.39 78.41 0.8M
2023-08-15 79.80 79.80 79.04 79.18 1.3M
2023-08-14 79.83 80.20 79.65 80.18 0.7M
2023-08-11 79.83 80.34 79.71 79.90 0.5M
2023-08-10 80.55 81.08 79.95 80.17 0.9M
2023-08-09 80.66 80.66 79.87 79.98 0.7M
2023-08-08 80.51 80.59 79.79 80.51 0.8M
2023-08-07 81.02 81.57 80.90 81.54 0.7M
2023-08-04 81.27 81.74 80.64 80.77 1.0M
2023-08-03 81.25 81.36 80.76 80.98 0.9M
2023-08-02 82.27 82.41 81.65 81.79 1.1M
2023-08-01 82.87 82.98 82.63 82.79 0.9M
2023-07-31 83.26 83.45 82.94 83.28 0.9M
2023-07-28 83.05 83.35 82.70 83.04 1.0M
2023-07-27 83.60 83.87 82.16 82.29 1.1M
2023-07-26 82.55 83.12 82.50 82.90 0.9M
2023-07-25 82.44 82.89 82.42 82.71 0.8M
2023-07-24 82.70 82.88 82.37 82.46 0.8M
2023-07-21 82.74 82.80 82.33 82.49 0.8M
2023-07-20 82.72 82.83 82.23 82.30 0.9M
2023-07-19 82.89 83.37 82.86 83.11 1.2M
2023-07-18 81.79 82.67 81.77 82.57 1.2M
2023-07-17 81.45 82.05 81.21 81.79 0.8M
2023-07-14 81.99 82.00 81.44 81.58 0.8M
2023-07-13 81.54 82.00 81.38 81.85 1.0M
2023-07-12 81.39 81.47 80.90 81.12 1.0M
2023-07-11 79.58 80.36 79.44 80.26 1.1M
2023-07-10 78.49 79.37 78.35 79.23 1.1M
2023-07-07 78.51 79.24 78.42 78.52 0.7M
2023-07-06 78.70 78.70 77.96 78.54 0.9M
2023-07-05 79.49 79.61 79.16 79.44 0.9M
2023-07-03 79.73 79.82 79.43 79.74 0.5M
2023-06-30 79.64 80.00 79.59 79.79 0.9M
2023-06-29 78.72 79.21 78.56 79.08 0.8M
2023-06-28 78.62 78.76 78.30 78.64 0.9M
2023-06-27 78.22 78.94 77.97 78.74 0.9M
2023-06-26 77.81 78.15 77.77 77.83 0.5M
2023-06-23 78.02 78.26 77.83 77.92 0.5M
2023-06-22 78.52 78.65 78.22 78.53 1.2M
2023-06-21 79.02 79.09 78.59 78.69 0.8M
2023-06-20 79.42 79.47 78.80 79.19 0.6M
2023-06-16 80.56 80.88 79.75 79.81 1.0M
2023-06-15 78.87 80.35 78.78 80.16 1.2M
2023-06-14 79.00 79.50 78.36 79.14 0.7M
2023-06-13 78.84 78.97 78.42 78.91 1.2M
2023-06-12 77.69 78.33 77.47 78.33 0.8M
2023-06-09 77.44 77.79 77.04 77.50 0.7M
2023-06-08 76.77 77.40 76.57 77.29 0.6M
2023-06-07 77.47 77.54 76.63 76.81 1.0M
2023-06-06 76.72 77.44 76.69 77.30 1.3M
2023-06-05 76.90 77.14 76.53 76.76 1.0M
2023-06-02 76.30 77.14 76.11 77.01 0.7M
2023-06-01 75.01 76.13 74.78 75.77 0.7M
2023-05-31 74.79 75.08 74.38 74.86 0.7M
2023-05-30 76.12 76.17 75.00 75.22 0.7M
2023-05-26 74.56 75.64 74.48 75.48 0.6M
2023-05-25 74.28 74.35 73.67 74.15 0.7M
2023-05-24 74.12 74.12 73.57 73.77 0.6M
2023-05-23 75.21 75.43 74.47 74.47 0.6M
2023-05-22 75.20 75.89 75.15 75.53 0.7M
2023-05-19 75.55 75.73 74.87 75.14 1.2M
2023-05-18 74.51 75.56 74.46 75.47 0.9M
2023-05-17 73.65 74.59 73.32 74.51 0.8M
2023-05-16 73.67 73.83 73.30 73.31 0.5M
2023-05-15 73.27 74.09 73.16 74.05 0.7M
2023-05-12 73.48 73.54 72.72 73.19 0.5M
2023-05-11 73.39 73.39 72.93 73.35 0.7M
2023-05-10 73.72 73.89 72.85 73.55 0.6M
2023-05-09 73.18 73.34 73.03 73.13 0.4M
2023-05-08 73.50 73.64 73.18 73.54 0.3M
2023-05-05 72.92 73.66 72.85 73.43 0.7M
2023-05-04 73.11 73.11 72.32 72.54 0.7M
2023-05-03 74.11 74.56 73.28 73.34 0.7M
2023-05-02 74.49 74.49 73.09 73.72 0.7M
2023-05-01 74.51 74.79 74.34 74.46 0.6M
2023-04-28 73.80 74.60 73.65 74.60 1.6M
2023-04-27 73.09 73.97 72.79 73.91 0.7M
2023-04-26 72.77 72.94 72.01 72.19 0.6M
2023-04-25 73.38 73.44 72.15 72.17 0.7M
2023-04-24 73.97 74.19 73.37 73.70 0.5M
2023-04-21 73.85 73.95 73.40 73.83 0.4M
2023-04-20 73.56 74.19 73.45 73.73 1.0M
2023-04-19 73.45 74.03 73.42 73.88 0.6M
2023-04-18 74.19 74.19 73.49 73.82 0.6M
2023-04-17 73.19 73.71 73.04 73.71 0.4M
2023-04-14 73.47 74.00 72.86 73.45 0.6M
2023-04-13 72.91 73.73 72.86 73.70 0.7M
2023-04-12 73.60 73.78 72.55 72.65 0.8M
2023-04-11 73.12 73.41 72.86 73.14 0.5M
2023-04-10 72.30 72.96 72.10 72.95 0.5M
2023-04-06 72.28 72.86 71.87 72.81 0.7M
2023-04-05 72.84 73.00 72.08 72.41 0.5M
2023-04-04 73.85 73.88 72.74 73.04 0.8M
2023-04-03 73.71 73.71 73.04 73.48 1.0M
2023-03-31 72.87 73.87 72.86 73.83 0.8M
2023-03-30 72.80 72.90 72.30 72.67 0.7M
2023-03-29 71.60 72.23 71.48 72.16 0.7M
2023-03-28 70.80 70.99 70.40 70.82 0.4M
2023-03-27 71.24 71.47 70.63 70.85 0.4M
2023-03-24 70.27 70.78 69.70 70.73 0.6M
2023-03-23 70.77 71.77 70.12 70.62 0.7M
2023-03-22 71.76 72.26 70.22 70.23 0.6M
2023-03-21 71.48 71.92 71.04 71.80 0.4M
2023-03-20 70.46 70.75 70.03 70.70 0.4M
2023-03-17 70.83 72.00 69.72 70.05 0.6M
2023-03-16 69.15 71.01 68.94 70.93 0.5M
2023-03-15 68.74 69.37 68.22 69.33 0.6M
2023-03-14 69.57 70.14 68.88 69.70 0.6M
2023-03-13 67.57 69.07 66.97 68.26 0.7M
2023-03-10 69.66 69.74 67.82 68.28 0.7M
2023-03-09 71.38 71.53 69.44 69.55 0.7M
2023-03-08 71.04 71.35 70.67 71.17 0.4M
2023-03-07 72.12 72.32 70.85 71.00 0.5M
2023-03-06 72.71 73.05 71.94 71.96 0.4M
2023-03-03 71.54 72.51 71.41 72.47 0.4M
2023-03-02 70.34 71.33 70.05 71.15 0.3M
2023-03-01 70.53 70.85 70.11 70.28 0.6M
2023-02-28 70.50 71.06 70.32 70.51 0.3M
2023-02-27 70.92 71.17 70.30 70.42 0.4M
2023-02-24 70.28 70.44 69.81 70.19 0.4M
2023-02-23 71.68 71.79 70.50 71.44 0.4M
2023-02-22 71.08 71.50 70.74 71.00 0.7M
2023-02-21 71.84 72.08 70.83 70.91 0.6M
2023-02-17 72.73 72.78 72.02 72.60 0.3M
2023-02-16 73.35 73.95 73.06 73.06 0.5M
2023-02-15 73.31 74.52 73.25 74.52 0.6M
2023-02-14 73.45 74.24 72.95 73.80 0.5M
2023-02-13 72.85 73.66 72.57 73.60 0.3M
2023-02-10 72.80 72.90 72.11 72.60 0.7M
2023-02-09 74.87 75.06 72.79 73.05 0.4M
2023-02-08 74.89 75.10 74.01 74.21 0.6M
2023-02-07 73.75 75.31 73.35 75.03 0.7M
2023-02-06 73.87 74.32 73.65 73.87 0.4M
2023-02-03 74.89 75.80 74.35 74.52 0.7M
2023-02-02 75.39 76.64 75.25 76.13 0.8M
2023-02-01 72.48 74.65 72.34 74.20 0.6M
2023-01-31 71.37 72.60 71.37 72.60 1.2M
2023-01-30 71.65 72.02 71.13 71.17 0.5M
2023-01-27 71.83 72.79 71.59 72.37 0.7M
2023-01-26 71.74 72.17 71.09 72.16 0.9M
2023-01-25 69.96 71.28 69.56 71.25 0.4M
2023-01-24 70.96 71.24 70.63 70.95 0.5M
2023-01-23 70.14 71.60 69.95 71.34 0.7M
2023-01-20 68.47 69.94 68.27 69.91 0.3M
2023-01-19 68.28 68.67 67.91 68.12 0.4M
2023-01-18 70.28 70.58 68.75 68.77 0.3M
2023-01-17 70.02 70.16 69.52 69.82 0.4M
2023-01-13 69.00 70.26 69.00 70.13 0.3M
2023-01-12 69.50 69.82 68.42 69.69 0.6M
2023-01-11 68.26 69.16 68.21 69.16 0.5M
2023-01-10 67.35 68.11 67.24 68.11 0.3M
2023-01-09 67.42 68.57 67.30 67.51 0.5M
2023-01-06 65.87 67.34 65.04 66.92 0.3M
2023-01-05 65.68 65.73 65.00 65.24 0.3M
2023-01-04 65.96 66.60 65.52 66.27 0.4M
2023-01-03 65.68 66.28 64.66 65.26 0.3M