VanEck Morningstar Wide Moat Growth ETF (MGRO)
BATS: MGRO · Real-Time Price · USD
32.20
-0.12 (-0.37%)
At close: Aug 15, 2025, 4:00 PM
32.20
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
MGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.37% | 2 |
| Aug 14, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -1.00% | 14 |
| Aug 13, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.77% | 10 |
| Aug 12, 2025 | 32.00 | 32.08 | 32.00 | 32.08 | 32.08 | 1.72% | 221 |
| Aug 11, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.96% | 3 |
| Aug 8, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.08% | 30 |
| Aug 7, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.68% | 4 |
| Aug 6, 2025 | 32.02 | 32.04 | 32.02 | 32.04 | 32.04 | -0.52% | 699 |
| Aug 5, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.35% | 6 |
| Aug 4, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.39% | 112 |
| Aug 1, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -1.34% | 16 |
| Jul 31, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.70% | 1 |
| Jul 30, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.16% | 1 |
| Jul 29, 2025 | 32.70 | 32.70 | 32.59 | 32.59 | 32.59 | 0.26% | 187 |
| Jul 28, 2025 | 32.63 | 32.63 | 32.50 | 32.50 | 32.50 | -0.25% | 137 |
| Jul 25, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.01% | 291 |
| Jul 24, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 1.26% | 15 |
| Jul 23, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.77% | 9 |
| Jul 22, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 1.18% | 37 |
| Jul 21, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.26% | 15 |
| Jul 18, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.15% | 31 |
| Jul 17, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.24% | 1 |
| Jul 16, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.28% | 1 |
| Jul 15, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -1.01% | 1 |
| Jul 14, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.15% | 54 |
| Jul 11, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -1.27% | 16 |
| Jul 10, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.32% | 6 |
| Jul 9, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.24% | 11 |
| Jul 8, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.46% | 12 |
| Jul 7, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.74% | 39 |
| Jul 3, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.64% | 1 |
| Jul 2, 2025 | 31.62 | 31.70 | 31.62 | 31.70 | 31.70 | 0.44% | 668 |
| Jul 1, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.12% | 2 |
| Jun 30, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.61% | 127 |
| Jun 27, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.18% | 11 |
| Jun 26, 2025 | 30.90 | 30.96 | 30.90 | 30.96 | 30.96 | 0.79% | 101 |
| Jun 25, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.41% | 1 |
| Jun 24, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.48% | 23 |
| Jun 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.12% | 35 |
| Jun 20, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.37% | 36 |
| Jun 18, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.36% | 7 |
| Jun 17, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.15% | 12 |
| Jun 16, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 1.61% | 2 |
| Jun 13, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.93% | 40 |
| Jun 12, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.01% | 33 |
| Jun 11, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.51% | 2 |
| Jun 10, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.85% | 303 |
| Jun 9, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.61% | 17 |
| Jun 6, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.00% | 276 |
| Jun 5, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.24% | 1 |