S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
VanEck Morningstar Wide Moat Growth ETF (MGRO)
VanEck Morningstar Wide Moat Growth ETF (MGRO) Historical

MGRO VanEck Morningstar Wide Moat Growth ETF

27.9857

0.00 (0.00%)

Pre Market

Last Updated: 07:00:53

Delayed by 15 minutes

MGRO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	27.9857	-0.05	-0.19%	27.98	28.01	27.9199	339
Jun 13 2024	28.04	-0.24	-0.85%	28.20	28.20	27.975	1,912
Jun 12 2024	28.2817	0.26	0.94%	28.0181	28.40	28.0181	411
Jun 11 2024	28.0181	-0.10	-0.36%	27.99	28.0181	27.925	2,302
Jun 10 2024	28.12	0.01	0.04%	28.00	28.12	28.00	406
Jun 07 2024	28.11	-0.14	-0.49%	28.2494	28.2494	28.11	3,005
Jun 06 2024	28.2494	0.11	0.40%	28.1375	28.2494	28.1375	5
Jun 05 2024	28.1375	0.25	0.88%	28.05	28.1375	28.05	232
Jun 04 2024	27.8907	0.12	0.43%	27.7707	27.8907	27.7707	5
Jun 03 2024	27.7707	0.03	0.12%	27.97	27.97	27.7707	69
May 31 2024	27.7374	0.18	0.66%	27.50	27.7374	27.50	61
May 30 2024	27.5548	-0.67	-2.37%	27.73	27.73	27.5548	2,500
May 29 2024	28.223	-0.30	-1.04%	28.5197	28.5197	28.223	46
May 28 2024	28.5197	-0.36	-1.25%	28.85	28.85	28.5197	53
May 24 2024	28.8815	-0.03	-0.10%	28.92	28.92	28.8815	78
May 23 2024	28.9102	-0.50	-1.70%	29.99	29.99	28.9102	44
May 22 2024	29.4098	-0.01	-0.03%	29.39	29.4098	29.39	102
May 21 2024	29.4195	-0.13	-0.44%	29.5488	29.5488	29.29	100
May 20 2024	29.5488	0.09	0.30%	29.4616	29.5488	29.4616	425
May 17 2024	29.4616	-0.04	-0.14%	29.503	29.503	29.4616	16
May 16 2024	29.503	0.01	0.03%	29.48	29.503	29.48	55
May 15 2024	29.4938	0.41	1.42%	29.0797	29.4938	29.0797	387
May 14 2024	29.0797	0.12	0.42%	28.99	29.0797	28.99	83
May 13 2024	28.9583	0.00	-0.01%	29.04	29.04	28.9583	79
May 10 2024	28.9625	0.12	0.41%	28.93	28.9625	28.93	121
May 09 2024	28.8454	0.17	0.61%	28.6719	28.90	28.6719	2,700
May 08 2024	28.6719	-0.02	-0.08%	28.6962	28.6962	28.6719	55
May 07 2024	28.6962	0.01	0.04%	28.65	28.79	28.62	811
May 06 2024	28.6846	0.20	0.69%	28.4879	28.71	28.4879	452
May 03 2024	28.4879	0.14	0.50%	28.3458	28.51	28.3458	313
May 02 2024	28.3458	0.15	0.53%	28.1961	28.3458	28.10	210
May 01 2024	28.1961	-0.20	-0.70%	28.30	28.30	28.1961	7
Apr 30 2024	28.3944	-0.49	-1.71%	30.18	30.18	28.3944	124
Apr 29 2024	28.8884	0.07	0.24%	28.90	28.90	28.845	639
Apr 26 2024	28.818	0.24	0.84%	28.82	28.91	28.818	560
Apr 25 2024	28.5767	0.00	-0.02%	28.5811	28.5811	28.5767	8
Apr 24 2024	28.5811	-0.07	-0.25%	28.653	28.6694	28.49	2,055
Apr 23 2024	28.653	0.35	1.23%	28.3053	28.68	28.3053	445
Apr 22 2024	28.3053	0.22	0.77%	28.0897	28.3053	28.0897	106
Apr 19 2024	28.0897	-0.10	-0.37%	28.1943	28.1943	28.08	399
Apr 18 2024	28.1943	-0.25	-0.87%	28.33	28.34	28.1943	207
Apr 17 2024	28.4417	-0.18	-0.62%	28.65	28.65	28.4417	425
Apr 16 2024	28.6187	-0.10	-0.35%	28.69	28.72	28.6187	413
Apr 15 2024	28.72	-0.48	-1.64%	29.42	29.42	28.72	417
Apr 12 2024	29.1985	-0.59	-1.99%	29.57	29.57	29.1985	173
Apr 11 2024	29.7908	0.17	0.57%	29.6207	29.85	29.6207	104
Apr 10 2024	29.6207	-0.49	-1.64%	30.1143	30.1143	29.6207	144
Apr 09 2024	30.1143	0.24	0.80%	29.8741	30.1143	29.8741	212
Apr 08 2024	29.8741	0.05	0.17%	29.92	29.95	29.82	462
Apr 05 2024	29.8234	0.24	0.83%	29.5793	29.83	29.5793	282
Apr 04 2024	29.5793	-0.30	-1.01%	30.15	30.15	29.5793	998
Apr 03 2024	29.8824	-0.03	-0.12%	29.917	30.00	29.8824	364
Apr 02 2024	29.917	-0.29	-0.97%	29.94	29.96	29.785	1,613
Apr 01 2024	30.2111	-0.24	-0.79%	30.51	30.51	30.2111	667

VanEck Morningstar Wide ...

LQWD Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions