VanEck Morningstar Wide Moat Growth ETF (MGRO) Historical Stock Data
30.09 ↑0.00 (0.00%)
As of August 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MGRO is down -0.14% a day on average. There have been 25 days where VanEck Morningstar Wide Moat Growth ETF closed green and 5 days where MGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 30.09 | 30.09 | ↑$0.00 (0.00%) | 30.09 | 30.09 | 10 |
| 2024-09-04 | 30.19 | 30.25 | ↑$0.06 (0.20%) | 30.19 | 30.25 | 348 |
| 2024-09-03 | 30.22 | 30.22 | ↑$0.00 (0.00%) | 30.22 | 30.22 | 6 |
| 2024-08-30 | 30.63 | 30.63 | ↑$0.00 (0.00%) | 30.63 | 30.63 | 149 |
| 2024-08-29 | 30.63 | 30.44 | ↓$0.19 (-0.62%) | 30.44 | 30.63 | 369 |
| 2024-08-28 | 30.14 | 30.14 | ↑$0.00 (0.00%) | 30.14 | 30.14 | 23 |
| 2024-08-27 | 30.18 | 30.29 | ↑$0.11 (0.35%) | 30.18 | 30.29 | 8.36K |
| 2024-08-26 | 32.00 | 30.26 | ↓$1.74 (-5.44%) | 30.26 | 32.00 | 0.98K |
| 2024-08-23 | 30.11 | 30.27 | ↑$0.16 (0.55%) | 30.11 | 30.27 | 2.78K |
| 2024-08-21 | 30.10 | 30.10 | ↑$0.00 (0.00%) | 30.10 | 30.10 | 3 |
| 2024-08-20 | 29.81 | 29.84 | ↑$0.03 (0.09%) | 29.80 | 29.84 | 1.78K |
| 2024-08-16 | 29.56 | 29.76 | ↑$0.20 (0.68%) | 29.56 | 29.76 | 2K |
| 2024-08-09 | 28.59 | 28.64 | ↑$0.05 (0.18%) | 28.59 | 28.68 | 2.70K |
| 2024-08-05 | 27.82 | 27.82 | ↑$0.00 (0.00%) | 27.82 | 27.82 | 59 |
| 2024-08-02 | 28.56 | 28.56 | ↑$0.00 (0.00%) | 28.56 | 28.56 | 200 |
| 2024-07-31 | 29.55 | 29.49 | ↓$0.06 (-0.20%) | 29.49 | 29.68 | 585 |
| 2024-07-30 | 29.30 | 29.30 | ↑$0.00 (0.00%) | 29.30 | 29.30 | 70 |
| 2024-07-29 | 29.18 | 29.18 | ↑$0.00 (0.00%) | 29.18 | 29.18 | 2 |
| 2024-07-26 | 29.18 | 29.18 | ↑$0.00 (0.00%) | 29.18 | 29.18 | 51 |
| 2024-07-25 | 28.74 | 28.74 | ↑$0.00 (0.00%) | 28.74 | 28.74 | 53 |
| 2024-07-24 | 28.26 | 28.22 | ↓$0.05 (-0.16%) | 28.22 | 28.26 | 1.01K |
| 2024-07-23 | 28.77 | 28.77 | ↑$0.00 (0.00%) | 28.77 | 28.77 | 32 |
| 2024-07-19 | 28.51 | 28.56 | ↑$0.05 (0.19%) | 28.51 | 28.56 | 698 |
| 2024-07-12 | 29.17 | 29.06 | ↓$0.11 (-0.37%) | 29.06 | 29.17 | 400 |
| 2024-07-05 | 28.74 | 28.74 | ↑$0.00 (0.00%) | 28.74 | 28.74 | 100 |
| 2024-07-01 | 28.30 | 28.30 | ↑$0.00 (0.00%) | 28.30 | 28.30 | 14 |
| 2024-06-28 | 28.54 | 28.54 | ↑$0.00 (0.00%) | 28.54 | 28.54 | 100 |
| 2024-06-21 | 28.45 | 28.45 | ↑$0.00 (0.00%) | 28.45 | 28.45 | 28 |
| 2024-06-14 | 27.92 | 27.99 | ↑$0.07 (0.24%) | 27.92 | 28.01 | 339 |
| 2024-06-11 | 27.95 | 28.02 | ↑$0.07 (0.24%) | 27.93 | 28.02 | 2.30K |
Create an account or log in to view more rows.
$MGRO I think I like this stock more everyday
$MGRO Awaiting buy signal..
$MGRO money comes and goes but your story stays with you the rest of your life. Apes for life ??
$MGRO had to buy calls
$MGRO I love you!
$MGRO I blocked some bears and I liked it!