VanEck Morningstar Wide Moat ETF (MOAT)
BATS: MOAT · Real-Time Price · USD
90.25
-0.56 (-0.62%)
Jun 5, 2025, 4:00 PM - Market closed
MOAT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 90.64 | 91.18 | 90.06 | 90.25 | 90.25 | -0.62% | 1,107,896 |
Jun 4, 2025 | 90.64 | 91.19 | 90.47 | 90.81 | 90.81 | 0.41% | 999,620 |
Jun 3, 2025 | 89.40 | 90.54 | 88.97 | 90.44 | 90.44 | 0.98% | 1,381,526 |
Jun 2, 2025 | 89.31 | 89.66 | 88.53 | 89.56 | 89.56 | -0.08% | 907,716 |
May 30, 2025 | 89.70 | 89.92 | 88.80 | 89.63 | 89.63 | -0.36% | 1,051,166 |
May 29, 2025 | 90.03 | 90.30 | 89.28 | 89.95 | 89.95 | 0.97% | 1,219,490 |
May 28, 2025 | 90.09 | 90.27 | 88.98 | 89.09 | 89.09 | -1.11% | 675,408 |
May 27, 2025 | 89.33 | 90.17 | 89.04 | 90.09 | 90.09 | 2.11% | 595,523 |
May 23, 2025 | 87.79 | 88.56 | 87.68 | 88.23 | 88.23 | -0.78% | 738,727 |
May 22, 2025 | 89.06 | 89.47 | 88.58 | 88.92 | 88.92 | -0.08% | 839,909 |
May 21, 2025 | 90.54 | 90.64 | 88.95 | 88.99 | 88.99 | -2.41% | 911,627 |
May 20, 2025 | 90.97 | 91.49 | 90.77 | 91.19 | 91.19 | -0.04% | 737,745 |
May 19, 2025 | 90.52 | 91.30 | 90.44 | 91.23 | 91.23 | -0.21% | 715,102 |
May 16, 2025 | 90.68 | 91.43 | 90.25 | 91.42 | 91.42 | 0.95% | 446,615 |
May 15, 2025 | 89.77 | 90.57 | 89.49 | 90.56 | 90.56 | 0.84% | 802,276 |
May 14, 2025 | 90.71 | 90.79 | 89.72 | 89.81 | 89.81 | -1.18% | 691,721 |
May 13, 2025 | 90.84 | 91.22 | 90.69 | 90.88 | 90.88 | -0.01% | 720,616 |
May 12, 2025 | 90.26 | 91.06 | 90.12 | 90.89 | 90.89 | 3.89% | 742,630 |
May 9, 2025 | 87.98 | 88.27 | 87.45 | 87.49 | 87.49 | -0.06% | 402,774 |
May 8, 2025 | 87.08 | 88.43 | 86.93 | 87.54 | 87.54 | 1.30% | 1,287,045 |
May 7, 2025 | 86.17 | 86.76 | 85.74 | 86.42 | 86.42 | 0.76% | 491,103 |
May 6, 2025 | 85.97 | 86.64 | 85.58 | 85.77 | 85.77 | -1.07% | 576,619 |
May 5, 2025 | 86.77 | 87.22 | 86.58 | 86.70 | 86.70 | -0.64% | 569,086 |
May 2, 2025 | 87.06 | 87.49 | 86.75 | 87.26 | 87.26 | 1.71% | 565,650 |
May 1, 2025 | 86.43 | 86.56 | 85.69 | 85.79 | 85.79 | -0.33% | 670,277 |
Apr 30, 2025 | 85.02 | 86.26 | 84.24 | 86.07 | 86.07 | 0.51% | 573,442 |
Apr 29, 2025 | 84.75 | 85.98 | 84.73 | 85.63 | 85.63 | 0.42% | 808,278 |
Apr 28, 2025 | 85.17 | 85.78 | 84.40 | 85.27 | 85.27 | 0.20% | 594,191 |
Apr 25, 2025 | 84.82 | 85.24 | 84.25 | 85.10 | 85.10 | 0.09% | 662,123 |
Apr 24, 2025 | 83.33 | 85.05 | 82.97 | 85.02 | 85.02 | 2.59% | 908,988 |
Apr 23, 2025 | 83.57 | 84.78 | 82.63 | 82.87 | 82.87 | 1.39% | 1,260,235 |
Apr 22, 2025 | 81.02 | 82.13 | 80.88 | 81.73 | 81.73 | 2.00% | 815,342 |
Apr 21, 2025 | 80.40 | 80.48 | 79.18 | 80.13 | 80.13 | -1.21% | 656,091 |
Apr 17, 2025 | 80.79 | 81.71 | 80.56 | 81.11 | 81.11 | 0.56% | 928,492 |
Apr 16, 2025 | 81.34 | 81.90 | 79.82 | 80.66 | 80.66 | -1.69% | 915,174 |
Apr 15, 2025 | 82.54 | 83.07 | 81.77 | 82.05 | 82.05 | -0.68% | 776,972 |
Apr 14, 2025 | 82.94 | 83.18 | 81.70 | 82.61 | 82.61 | 1.13% | 971,752 |
Apr 11, 2025 | 79.93 | 81.94 | 78.97 | 81.69 | 81.69 | 2.23% | 1,367,618 |
Apr 10, 2025 | 81.61 | 81.62 | 77.66 | 79.91 | 79.91 | -4.10% | 2,086,074 |
Apr 9, 2025 | 75.81 | 83.68 | 75.63 | 83.33 | 83.33 | 8.89% | 2,515,238 |
Apr 8, 2025 | 80.55 | 80.88 | 75.43 | 76.53 | 76.53 | -2.53% | 2,509,281 |
Apr 7, 2025 | 76.85 | 81.54 | 75.57 | 78.52 | 78.52 | -0.25% | 2,557,170 |
Apr 4, 2025 | 81.30 | 81.46 | 78.68 | 78.72 | 78.72 | -5.62% | 2,901,333 |
Apr 3, 2025 | 85.84 | 86.11 | 83.30 | 83.41 | 83.41 | -5.51% | 1,858,840 |
Apr 2, 2025 | 86.96 | 88.62 | 86.89 | 88.27 | 88.27 | 0.71% | 921,558 |
Apr 1, 2025 | 87.79 | 88.04 | 86.80 | 87.65 | 87.65 | -0.40% | 718,367 |
Mar 31, 2025 | 87.05 | 88.38 | 86.49 | 88.00 | 88.00 | 0.35% | 688,622 |
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 |