VanEck Morningstar Wide Moat Growth ETF (MGRO) Historical Stock Data
32.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGRO is up 0.06% a day on average. There have been 30 days where VanEck Morningstar Wide Moat Growth ETF closed green and 0 days where MGRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 32.20 | 32.21 | ↑$0.01 (0.03%) | 32.20 | 32.21 | 349 |
| 2025-09-18 | 32.20 | 32.21 | ↑$0.01 (0.03%) | 32.20 | 32.21 | 724 |
| 2025-09-17 | 32.20 | 32.20 | ↑$0.00 (0.00%) | 32.20 | 32.20 | 14 |
| 2025-09-16 | 32.20 | 32.20 | ↑$0.00 (0.00%) | 32.20 | 32.20 | 4 |
| 2025-09-15 | 32.22 | 32.23 | ↑$0.01 (0.03%) | 32.22 | 32.23 | 506 |
| 2025-09-12 | 32.25 | 32.25 | ↑$0.00 (0.00%) | 32.25 | 32.25 | 49 |
| 2025-09-11 | 32.61 | 32.71 | ↑$0.10 (0.30%) | 32.61 | 32.71 | 296 |
| 2025-09-10 | 32.22 | 32.22 | ↑$0.00 (0.00%) | 32.22 | 32.22 | 59 |
| 2025-09-09 | 32.67 | 32.67 | ↑$0.00 (0.00%) | 32.67 | 32.67 | 1 |
| 2025-09-08 | 32.84 | 32.84 | ↑$0.00 (0.00%) | 32.84 | 32.84 | 509 |
| 2025-09-05 | 32.47 | 32.57 | ↑$0.10 (0.29%) | 32.47 | 32.57 | 603 |
| 2025-09-04 | 32.28 | 32.28 | ↑$0.00 (0.00%) | 32.28 | 32.28 | 3 |
| 2025-09-03 | 32.00 | 32.00 | ↑$0.00 (0.00%) | 32.00 | 32.00 | 3 |
| 2025-09-02 | 31.93 | 31.93 | ↑$0.00 (0.00%) | 31.93 | 31.93 | 511 |
| 2025-08-29 | 32.29 | 32.29 | ↑$0.00 (0.00%) | 32.29 | 32.29 | 3 |
| 2025-08-28 | 32.40 | 32.40 | ↑$0.00 (0.01%) | 32.40 | 32.40 | 501 |
| 2025-08-27 | 32.20 | 32.47 | ↑$0.27 (0.84%) | 32.20 | 32.47 | 1K |
| 2025-08-26 | 32.25 | 32.25 | ↑$0.00 (0.00%) | 32.25 | 32.25 | 1 |
| 2025-08-25 | 32.28 | 32.28 | ↑$0.00 (0.00%) | 32.28 | 32.28 | 39 |
| 2025-08-22 | 32.51 | 32.51 | ↑$0.00 (0.00%) | 32.51 | 32.51 | 3 |
| 2025-08-21 | 31.81 | 31.81 | ↑$0.00 (0.00%) | 31.81 | 31.81 | 1 |
| 2025-08-20 | 31.98 | 31.98 | ↑$0.00 (0.00%) | 31.98 | 31.98 | 52 |
| 2025-08-19 | 32.20 | 32.20 | ↑$0.00 (0.00%) | 32.20 | 32.20 | 1 |
| 2025-08-18 | 32.27 | 32.27 | ↑$0.00 (0.00%) | 32.27 | 32.27 | 1 |
| 2025-08-15 | 32.20 | 32.20 | ↑$0.00 (0.00%) | 32.20 | 32.20 | 2 |
| 2025-08-14 | 32.32 | 32.32 | ↑$0.00 (0.00%) | 32.32 | 32.32 | 14 |
| 2025-08-13 | 32.65 | 32.65 | ↑$0.00 (0.00%) | 32.65 | 32.65 | 10 |
| 2025-08-12 | 32.00 | 32.08 | ↑$0.08 (0.26%) | 32.00 | 32.08 | 221 |
| 2025-08-11 | 31.54 | 31.54 | ↑$0.00 (0.00%) | 31.54 | 31.54 | 3 |
| 2025-08-08 | 31.85 | 31.85 | ↑$0.00 (0.00%) | 31.85 | 31.85 | 10 |
Create an account or log in to view more rows.
$MGRO I would not be a bear now
$MGRO nice
$MGRO very nice
$MGRO ugh oh
we heatin back up
$MGRO Bearish..
$MGRO get ready bears and bulls
$MGRO Good morning gang!
$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 ??