VanEck Morningstar Wide Moat Value ETF

MVAL
🏛️ Estados Unidos →
33.94
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 33.92 33.94 33.92 33.94 0.0M
2025-09-25 33.67 33.67 33.53 33.53 0.0M
2025-09-24 34.14 34.14 34.14 34.14 0.0M
2025-09-23 34.27 34.27 34.27 34.27 0.0M
2025-09-22 34.32 34.32 34.32 34.32 0.0M
2025-09-19 34.46 34.46 34.46 34.46 0.0M
2025-09-18 34.48 34.48 34.48 34.48 0.0M
2025-09-17 34.48 34.48 34.20 34.20 0.0M
2025-09-16 34.07 34.22 34.07 34.22 0.0M
2025-09-15 34.17 34.17 34.07 34.10 0.0M
2025-09-12 34.14 34.14 34.14 34.14 0.0M
2025-09-11 34.65 34.65 34.65 34.65 0.0M
2025-09-10 34.27 34.27 34.27 34.27 0.0M
2025-09-09 34.29 34.29 34.29 34.29 0.0M
2025-09-08 34.42 34.42 34.42 34.42 0.0M
2025-09-05 34.27 34.42 34.27 34.42 0.0M
2025-09-04 34.23 34.23 34.23 34.23 0.0M
2025-09-03 34.23 34.23 34.23 34.23 0.0M
2025-09-02 34.21 34.21 34.21 34.21 0.0M
2025-08-29 34.53 34.54 34.53 34.54 0.0M
2025-08-28 34.58 34.58 34.58 34.58 0.0M
2025-08-27 34.68 34.68 34.68 34.68 0.0M
2025-08-26 34.62 34.62 34.62 34.62 0.0M
2025-08-25 34.66 34.66 34.66 34.66 0.0M
2025-08-22 35.00 35.00 35.00 35.00 0.0M
2025-08-21 34.22 34.22 34.22 34.22 0.0M
2025-08-20 34.43 34.43 34.43 34.43 0.0M
2025-08-19 34.51 34.51 34.51 34.51 0.0M
2025-08-18 34.44 34.44 34.44 34.44 0.0M
2025-08-15 34.50 34.50 34.50 34.50 0.0M
2025-08-14 34.47 34.62 34.47 34.62 0.0M
2025-08-13 34.81 34.81 34.81 34.81 0.0M
2025-08-12 34.24 34.24 34.24 34.24 0.0M
2025-08-11 33.64 33.64 33.64 33.64 0.0M
2025-08-08 33.75 33.75 33.75 33.75 0.0M
2025-08-07 33.64 33.64 33.64 33.64 0.0M
2025-08-06 33.40 33.40 33.40 33.40 0.0M
2025-08-05 33.70 33.70 33.70 33.70 0.0M
2025-08-04 33.63 33.63 33.63 33.63 0.0M
2025-08-01 33.35 33.35 33.35 33.35 0.0M
2025-07-31 33.80 33.80 33.57 33.57 0.0M
2025-07-30 34.58 34.58 34.05 34.05 0.0M
2025-07-29 34.49 34.49 34.45 34.45 0.0M
2025-07-28 34.70 34.70 34.70 34.70 0.0M
2025-07-25 34.74 34.81 34.74 34.81 0.0M
2025-07-24 34.72 34.72 34.72 34.72 0.0M
2025-07-23 34.60 34.60 34.60 34.60 0.0M
2025-07-22 34.08 34.08 34.08 34.08 0.0M
2025-07-21 33.37 33.37 33.37 33.37 0.0M
2025-07-18 33.45 33.45 33.45 33.45 0.0M
2025-07-17 33.65 33.65 33.65 33.65 0.0M
2025-07-16 33.20 33.20 33.20 33.20 0.0M
2025-07-15 33.06 33.06 33.06 33.06 0.0M
2025-07-14 33.50 33.50 33.50 33.50 0.0M
2025-07-11 33.71 33.71 33.71 33.71 0.0M
2025-07-10 34.09 34.09 33.93 33.93 0.0M
2025-07-09 33.50 33.50 33.50 33.50 0.0M
2025-07-08 33.39 33.39 33.39 33.39 0.0M
2025-07-07 33.30 33.30 33.30 33.30 0.0M
2025-07-03 33.63 33.63 33.63 33.63 0.0M
2025-07-02 33.59 33.59 33.59 33.59 0.0M
2025-07-01 33.12 33.12 33.12 33.12 0.0M
2025-06-30 32.31 32.44 32.31 32.44 0.0M
2025-06-27 32.43 32.43 32.43 32.43 0.0M
2025-06-26 32.13 32.13 32.13 32.13 0.0M
2025-06-25 31.94 31.94 31.94 31.94 0.0M
2025-06-24 32.00 32.00 32.00 32.00 0.0M
2025-06-23 31.49 31.78 31.49 31.78 0.0M
2025-06-20 31.52 31.52 31.52 31.52 0.0M
2025-06-18 31.50 31.50 31.50 31.50 0.0M
2025-06-17 31.76 31.76 31.56 31.56 0.0M
2025-06-16 31.94 31.94 31.94 31.94 0.0M
2025-06-13 31.69 31.69 31.69 31.69 0.0M
2025-06-12 32.23 32.23 32.23 32.23 0.0M
2025-06-11 32.22 32.22 32.22 32.22 0.0M
2025-06-10 32.44 32.44 32.33 32.33 0.0M
2025-06-09 31.81 32.19 31.81 32.19 0.0M
2025-06-06 31.78 31.78 31.78 31.78 0.0M
2025-06-05 31.69 31.69 31.42 31.44 0.0M
2025-06-04 31.70 31.70 31.70 31.70 0.0M
2025-06-03 31.62 31.62 31.62 31.62 0.0M
2025-06-02 31.31 31.31 31.31 31.31 0.0M
2025-05-30 31.34 31.34 31.34 31.34 0.0M
2025-05-29 31.38 31.38 31.38 31.38 0.0M
2025-05-28 31.30 31.30 31.16 31.16 0.0M
2025-05-27 31.45 31.45 31.45 31.45 0.0M
2025-05-23 30.82 30.82 30.82 30.82 0.0M
2025-05-22 31.03 31.03 31.03 31.03 0.0M
2025-05-21 31.26 31.26 31.09 31.09 0.0M
2025-05-20 31.76 31.78 31.69 31.78 0.0M
2025-05-19 31.70 31.70 31.70 31.70 0.0M
2025-05-16 31.58 31.78 31.58 31.78 0.0M
2025-05-15 31.45 31.45 31.45 31.45 0.0M
2025-05-14 31.09 31.09 31.09 31.09 0.0M
2025-05-13 31.55 31.55 31.55 31.55 0.0M
2025-05-12 31.62 31.63 31.62 31.63 0.0M
2025-05-09 30.54 30.54 30.54 30.54 0.0M
2025-05-08 30.61 30.61 30.61 30.61 0.0M
2025-05-07 30.21 30.21 30.21 30.21 0.0M
2025-05-06 30.08 30.08 30.08 30.08 0.0M
2025-05-05 30.41 30.41 30.41 30.41 0.0M
2025-05-02 30.69 30.69 30.69 30.69 0.0M
2025-05-01 30.24 30.24 30.24 30.24 0.0M
2025-04-30 30.20 30.49 30.20 30.49 0.0M
2025-04-29 30.30 30.30 30.30 30.30 0.0M
2025-04-28 30.21 30.21 30.21 30.21 0.0M
2025-04-25 30.09 30.09 30.09 30.09 0.0M
2025-04-24 30.07 30.07 30.07 30.07 0.0M
2025-04-23 29.62 29.62 29.62 29.62 0.0M
2025-04-22 29.29 29.29 29.29 29.29 0.0M
2025-04-21 28.84 28.84 28.84 28.84 0.0M
2025-04-17 29.09 29.09 29.09 29.09 0.0M
2025-04-16 28.76 28.76 28.76 28.76 0.0M
2025-04-15 29.15 29.15 29.15 29.15 0.0M
2025-04-14 29.53 29.53 29.48 29.48 0.0M
2025-04-11 29.15 29.15 29.15 29.15 0.0M
2025-04-10 28.68 28.68 28.56 28.56 0.0M
2025-04-09 29.62 29.62 29.62 29.62 0.0M
2025-04-08 28.40 28.40 27.40 27.40 0.0M
2025-04-07 28.17 28.17 28.17 28.17 0.0M
2025-04-04 28.36 28.36 28.36 28.36 0.0M
2025-04-03 30.31 30.31 30.04 30.04 0.0M
2025-04-02 31.53 31.60 31.53 31.60 0.0M
2025-04-01 31.35 31.35 31.35 31.35 0.0M
2025-03-31 31.59 31.59 31.59 31.59 0.0M
2025-03-28 31.42 31.42 31.42 31.42 0.0M
2025-03-27 31.89 31.89 31.89 31.89 0.0M
2025-03-26 31.86 31.86 31.86 31.86 0.0M
2025-03-25 31.96 31.96 31.96 31.96 0.0M
2025-03-24 32.10 32.10 32.10 32.10 0.0M
2025-03-21 31.79 31.79 31.79 31.79 0.0M
2025-03-20 31.86 31.86 31.86 31.86 0.0M
2025-03-19 32.07 32.07 32.07 32.07 0.0M
2025-03-18 32.01 32.01 32.01 32.01 0.0M
2025-03-17 32.18 32.18 32.18 32.18 0.0M
2025-03-14 31.74 31.74 31.74 31.74 0.0M
2025-03-13 31.63 31.63 31.43 31.43 0.0M
2025-03-12 31.57 31.57 31.57 31.57 0.0M
2025-03-11 31.88 31.88 31.88 31.88 0.0M
2025-03-10 32.45 32.45 32.45 32.45 0.0M
2025-03-07 32.86 32.86 32.86 32.86 0.0M
2025-03-06 32.40 32.40 32.40 32.40 0.0M
2025-03-05 32.36 32.36 32.36 32.36 0.0M
2025-03-04 32.10 32.10 31.90 31.90 0.0M
2025-03-03 32.42 32.42 32.42 32.42 0.0M
2025-02-28 32.54 32.54 32.54 32.54 0.0M
2025-02-27 32.27 32.27 32.27 32.27 0.0M
2025-02-26 32.47 32.47 32.47 32.47 0.0M
2025-02-25 32.80 32.80 32.80 32.80 0.0M
2025-02-24 32.70 32.70 32.70 32.70 0.0M
2025-02-21 32.46 32.46 32.46 32.46 0.0M
2025-02-20 32.55 32.55 32.55 32.55 0.0M
2025-02-19 32.42 32.42 32.42 32.42 0.0M
2025-02-18 32.15 32.15 32.15 32.15 0.0M
2025-02-14 31.89 31.89 31.89 31.89 0.0M
2025-02-13 32.03 32.03 32.03 32.03 0.0M
2025-02-12 31.87 31.87 31.87 31.87 0.0M
2025-02-11 31.79 31.79 31.79 31.79 0.0M
2025-02-10 31.69 31.69 31.69 31.69 0.0M
2025-02-07 31.70 31.70 31.70 31.70 0.0M
2025-02-06 31.98 31.98 31.98 31.98 0.0M
2025-02-05 32.40 32.40 32.40 32.40 0.0M
2025-02-04 32.38 32.40 32.38 32.40 0.0M
2025-02-03 32.69 32.69 32.69 32.69 0.0M
2025-01-31 32.94 32.94 32.94 32.94 0.0M
2025-01-30 33.17 33.17 33.17 33.17 0.0M
2025-01-29 32.90 32.90 32.90 32.90 0.0M
2025-01-28 33.09 33.09 33.09 33.09 0.0M
2025-01-27 33.42 33.42 33.42 33.42 0.0M
2025-01-24 33.00 33.00 33.00 33.00 0.0M
2025-01-23 33.04 33.04 33.04 33.04 0.0M
2025-01-22 32.78 32.78 32.78 32.78 0.0M
2025-01-21 32.78 32.91 32.78 32.91 0.0M
2025-01-17 32.49 32.49 32.49 32.49 0.0M
2025-01-16 32.36 32.36 32.36 32.36 0.0M
2025-01-15 32.10 32.10 32.10 32.10 0.0M
2025-01-14 31.96 31.96 31.96 31.96 0.0M
2025-01-13 31.93 31.93 31.93 31.93 0.0M
2025-01-10 31.63 31.63 31.63 31.63 0.0M
2025-01-08 32.08 32.08 32.08 32.08 0.0M
2025-01-07 32.19 32.19 32.19 32.19 0.0M
2025-01-06 32.25 32.25 32.25 32.25 0.0M
2025-01-03 32.23 32.23 32.23 32.23 0.0M
2025-01-02 32.13 32.13 32.13 32.13 0.0M