VanEck Morningstar Wide Moat ETF (MOAT)
BATS: MOAT · Real-Time Price · USD
87.69
-1.53 (-1.71%)
At close: Mar 28, 2025, 4:00 PM
87.68
-0.01 (-0.01%)
After-hours: Mar 28, 2025, 7:43 PM EDT
MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 89.09 | 89.21 | 87.60 | 87.69 | 87.69 | -1.71% | 554,376 |
| Mar 27, 2025 | 89.19 | 89.80 | 88.83 | 89.22 | 89.22 | -0.15% | 653,426 |
| Mar 26, 2025 | 89.96 | 90.24 | 89.06 | 89.35 | 89.35 | -0.72% | 718,329 |
| Mar 25, 2025 | 90.44 | 90.60 | 89.65 | 90.00 | 90.00 | -0.35% | 716,560 |
| Mar 24, 2025 | 90.16 | 90.47 | 89.89 | 90.32 | 90.32 | 1.26% | 795,039 |
| Mar 21, 2025 | 88.70 | 89.37 | 88.30 | 89.20 | 89.20 | -0.22% | 892,185 |
| Mar 20, 2025 | 89.55 | 90.03 | 89.28 | 89.40 | 89.40 | -0.68% | 904,069 |
| Mar 19, 2025 | 89.82 | 90.43 | 89.36 | 90.01 | 90.01 | 0.23% | 721,180 |
| Mar 18, 2025 | 90.05 | 90.15 | 89.41 | 89.80 | 89.80 | -0.54% | 656,122 |
| Mar 17, 2025 | 88.82 | 90.56 | 88.82 | 90.29 | 90.29 | 1.59% | 1,343,679 |
| Mar 14, 2025 | 88.24 | 89.03 | 88.13 | 88.88 | 88.88 | 1.33% | 971,800 |
| Mar 13, 2025 | 88.29 | 88.77 | 87.36 | 87.71 | 87.71 | -0.93% | 774,506 |
| Mar 12, 2025 | 89.52 | 89.52 | 87.99 | 88.53 | 88.53 | -0.81% | 906,618 |
| Mar 11, 2025 | 90.67 | 90.76 | 88.69 | 89.25 | 89.25 | -1.90% | 1,209,571 |
| Mar 10, 2025 | 91.68 | 92.62 | 90.48 | 90.98 | 90.98 | -1.74% | 908,001 |
| Mar 7, 2025 | 91.11 | 92.85 | 91.02 | 92.59 | 92.59 | 1.41% | 746,520 |
| Mar 6, 2025 | 90.70 | 91.69 | 90.70 | 91.30 | 91.30 | -0.14% | 997,802 |
| Mar 5, 2025 | 90.17 | 91.67 | 90.14 | 91.43 | 91.43 | 1.72% | 928,356 |
| Mar 4, 2025 | 90.74 | 91.03 | 89.61 | 89.88 | 89.88 | -1.34% | 1,212,386 |
| Mar 3, 2025 | 92.43 | 92.66 | 90.66 | 91.10 | 91.10 | -0.82% | 1,123,789 |
| Feb 28, 2025 | 91.40 | 91.94 | 90.60 | 91.85 | 91.85 | 0.82% | 898,829 |
| Feb 27, 2025 | 92.10 | 92.45 | 91.10 | 91.10 | 91.10 | -1.32% | 733,601 |
| Feb 26, 2025 | 92.97 | 93.08 | 91.99 | 92.32 | 92.32 | -0.58% | 660,011 |
| Feb 25, 2025 | 92.63 | 93.20 | 92.50 | 92.86 | 92.86 | 0.24% | 790,552 |
| Feb 24, 2025 | 92.35 | 93.21 | 92.21 | 92.64 | 92.64 | 0.58% | 834,443 |
| Feb 21, 2025 | 92.87 | 92.97 | 91.86 | 92.11 | 92.11 | -0.73% | 973,467 |
| Feb 20, 2025 | 92.61 | 92.90 | 92.29 | 92.79 | 92.79 | 0.16% | 909,601 |
| Feb 19, 2025 | 91.97 | 92.76 | 91.89 | 92.64 | 92.64 | 0.54% | 1,040,288 |
| Feb 18, 2025 | 91.78 | 92.24 | 91.66 | 92.14 | 92.14 | 0.57% | 1,077,104 |
| Feb 14, 2025 | 91.94 | 92.21 | 91.56 | 91.62 | 91.62 | -0.39% | 662,976 |
| Feb 13, 2025 | 91.61 | 92.04 | 91.44 | 91.98 | 91.98 | 0.34% | 895,660 |
| Feb 12, 2025 | 91.07 | 91.67 | 90.84 | 91.67 | 91.67 | -0.10% | 731,865 |
| Feb 11, 2025 | 91.33 | 91.86 | 91.31 | 91.76 | 91.76 | 0.01% | 686,730 |
| Feb 10, 2025 | 92.00 | 92.07 | 91.47 | 91.75 | 91.75 | 0.10% | 775,777 |
| Feb 7, 2025 | 92.50 | 92.59 | 91.41 | 91.66 | 91.66 | -0.89% | 1,314,344 |
| Feb 6, 2025 | 93.15 | 93.27 | 92.08 | 92.48 | 92.48 | -1.16% | 972,928 |
| Feb 5, 2025 | 93.52 | 93.60 | 93.02 | 93.57 | 93.57 | -0.31% | 710,942 |
| Feb 4, 2025 | 94.29 | 94.29 | 93.68 | 93.86 | 93.86 | -0.74% | 658,353 |
| Feb 3, 2025 | 94.02 | 95.02 | 93.53 | 94.56 | 94.56 | -1.04% | 818,018 |
| Jan 31, 2025 | 95.94 | 96.68 | 95.38 | 95.55 | 95.55 | -0.54% | 736,033 |
| Jan 30, 2025 | 95.21 | 96.31 | 95.06 | 96.07 | 96.07 | 0.79% | 638,263 |
| Jan 29, 2025 | 95.99 | 96.16 | 95.15 | 95.32 | 95.32 | -0.67% | 700,509 |
| Jan 28, 2025 | 96.64 | 96.98 | 95.96 | 95.96 | 95.96 | -0.55% | 721,888 |
| Jan 27, 2025 | 95.34 | 96.52 | 95.34 | 96.49 | 96.49 | 0.71% | 797,463 |
| Jan 24, 2025 | 95.84 | 96.15 | 95.63 | 95.81 | 95.81 | -0.17% | 700,309 |
| Jan 23, 2025 | 95.14 | 95.97 | 94.71 | 95.97 | 95.97 | 0.51% | 1,158,539 |
| Jan 22, 2025 | 95.25 | 95.74 | 95.16 | 95.48 | 95.48 | 0.07% | 896,592 |
| Jan 21, 2025 | 94.41 | 95.51 | 94.41 | 95.41 | 95.41 | 1.37% | 831,413 |
| Jan 17, 2025 | 94.33 | 94.40 | 94.01 | 94.12 | 94.12 | 0.52% | 762,314 |
| Jan 16, 2025 | 92.93 | 93.75 | 92.61 | 93.63 | 93.63 | 0.83% | 638,409 |