Skip to main content
VanEck Morningstar Wide Moat ETF (MOAT)
BATS: MOAT · Real-Time Price · USD
95.41
+1.29 (1.37%)
Jan 21, 2025, 4:00 PM EST - Market closed

MOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202594.4195.5194.4195.4195.411.37%831,347
Jan 17, 202594.3394.4094.0194.1294.120.52%762,314
Jan 16, 202592.9393.7592.6193.6393.630.83%638,409
Jan 15, 202593.5393.7192.5092.8692.860.62%665,340
Jan 14, 202592.3492.5391.4892.2992.290.20%651,785
Jan 13, 202590.7592.1190.7492.1192.111.08%776,062
Jan 10, 202591.7891.9290.9191.1391.13-1.47%1,432,727
Jan 8, 202592.4492.6191.7792.4992.49-0.15%801,447
Jan 7, 202593.2894.0492.3492.6392.63-0.35%914,143
Jan 6, 202593.0993.8492.8592.9692.960.33%615,009
Jan 3, 202592.3592.8791.9492.6592.650.53%850,751
Jan 2, 202593.2293.4191.8292.1692.16-0.61%1,548,766
Dec 31, 202492.7893.2092.3392.7392.730.24%670,568
Dec 30, 202492.8892.9692.0092.5092.50-1.28%930,887
Dec 27, 202493.8894.2693.2193.7093.70-0.63%589,959
Dec 26, 202493.8994.5193.8194.2994.290.02%453,238
Dec 24, 202493.8894.2793.5294.2794.270.47%823,771
Dec 23, 202493.4393.8692.9393.8393.83-1.09%769,416
Dec 20, 202493.4895.5293.4894.8693.601.16%1,076,131
Dec 19, 202494.5094.8993.7793.7792.52-0.29%1,099,421
Dec 18, 202496.9697.0793.9894.0492.79-2.93%950,036
Dec 17, 202497.1197.6196.7696.8895.59-0.47%661,659
Dec 16, 202497.2197.8697.0297.3496.040.12%448,767
Dec 13, 202497.7197.7596.9497.2295.92-0.56%518,136
Dec 12, 202497.8998.1997.6597.7796.47-0.44%458,776
Dec 11, 202498.6498.9598.1698.2096.89-0.04%489,996
Dec 10, 202498.7198.7697.8798.2496.93-0.29%1,250,790
Dec 9, 202498.6999.0698.5298.5397.220.11%501,292
Dec 6, 202498.5799.0298.3398.4297.110.37%396,707
Dec 5, 202498.6798.7998.0098.0696.75-0.52%508,712
Dec 4, 202498.2998.6497.9898.5797.260.49%675,368
Dec 3, 202498.3098.4498.0198.0996.78-0.63%994,603
Dec 2, 202498.3998.8198.0898.7197.390.27%773,046
Nov 29, 202498.2098.5498.0698.4497.130.29%281,599
Nov 27, 202498.2598.7298.1198.1696.85-0.39%540,627
Nov 26, 202498.6198.6898.1298.5497.23-0.19%564,052
Nov 25, 202498.0598.9898.0598.7397.411.31%689,781
Nov 22, 202496.4197.5096.4197.4596.151.16%465,480
Nov 21, 202495.5796.5395.2496.3395.051.03%823,174
Nov 20, 202495.0195.3594.5995.3594.080.44%570,644
Nov 19, 202494.4195.1594.1194.9393.67-0.12%542,727
Nov 18, 202494.6795.0694.6595.0493.770.37%713,229
Nov 15, 202496.0696.1194.6594.6993.43-1.85%964,066
Nov 14, 202497.7097.7996.4296.4795.18-0.93%523,002
Nov 13, 202497.3697.7797.1197.3896.08-0.02%666,515
Nov 12, 202497.8798.0797.1297.4096.10-0.60%653,694
Nov 11, 202497.6798.2797.6797.9996.680.85%824,947
Nov 8, 202496.9297.3496.7197.1695.870.34%774,209
Nov 7, 202496.6697.0296.5696.8395.540.47%1,024,722
Nov 6, 202497.4597.4595.8396.3895.100.86%1,187,150
Nov 5, 202494.9295.5994.6295.5694.290.64%489,310
Nov 4, 202494.9595.4594.6894.9593.680.06%502,226
Nov 1, 202494.8395.4394.7294.8993.630.66%519,254
Oct 31, 202494.9595.0294.2494.2793.01-1.38%714,876
Oct 30, 202495.5296.2895.5295.5994.32-0.04%472,762
Oct 29, 202495.5396.0595.2195.6394.36-0.18%1,078,540
Oct 28, 202495.7596.2395.6595.8094.520.41%444,640
Oct 25, 202496.2796.3995.3395.4194.14-0.50%507,800
Oct 24, 202496.3896.5495.8495.8994.61-0.53%528,607
Oct 23, 202496.4396.7895.9096.4095.12-0.33%586,185
Oct 22, 202496.6296.8596.3596.7295.43-0.29%503,998
Oct 21, 202497.6197.7396.7197.0095.71-0.65%486,100
Oct 18, 202497.5497.7597.2397.6396.330.27%412,792
Oct 17, 202497.5897.8397.2797.3796.07-0.14%481,957
Oct 16, 202497.1097.6897.0697.5196.210.45%495,723
Oct 15, 202497.2997.9896.9197.0895.78-0.23%603,607
Oct 14, 202496.4697.3596.2597.3096.000.89%485,618
Oct 11, 202495.8696.6795.8696.4495.160.76%383,142
Oct 10, 202495.7795.9695.4795.7194.43-0.37%626,245
Oct 9, 202495.4796.2995.4096.0794.790.53%535,646
Oct 8, 202495.5095.7395.1895.5694.290.14%1,207,971
Oct 7, 202495.8296.0095.1695.4394.16-0.60%766,241
Oct 4, 202496.1796.3195.3796.0194.730.54%546,325
Oct 3, 202495.6995.7495.2095.4994.22-0.60%665,763
Oct 2, 202495.9596.4895.5596.0794.79-0.05%775,605
Oct 1, 202496.9196.9195.7796.1294.84-0.86%1,068,637
Sep 30, 202497.0397.0496.1096.9595.660.08%749,764
Sep 27, 202496.8897.4696.7596.8795.580.30%522,763
Sep 26, 202495.8396.6295.8396.5895.291.74%829,775
Sep 25, 202495.9196.0194.8894.9393.67-0.99%494,141
Sep 24, 202495.7295.9095.5195.8894.600.48%854,542
Sep 23, 202495.3295.4394.9895.4294.150.37%666,787
Sep 20, 202495.4495.4494.6995.0793.80-0.43%507,995
Sep 19, 202495.9296.0095.3595.4894.210.93%899,991
Sep 18, 202494.7395.5494.4294.6093.34-0.08%722,452
Sep 17, 202495.0195.3294.3994.6893.42-0.20%826,734
Sep 16, 202494.8095.1694.4794.8793.610.23%451,442
Sep 13, 202494.0994.7893.9894.6593.390.64%451,882
Sep 12, 202494.0694.2793.2594.0592.800.12%452,445
Sep 11, 202493.7294.0392.1293.9492.69-0.09%661,388
Sep 10, 202494.0994.0993.3094.0292.770.07%456,695
Sep 9, 202493.4794.3793.4793.9592.700.86%453,604
Sep 6, 202494.0994.4793.0093.1591.91-0.82%857,924
Sep 5, 202494.4194.5393.4593.9292.67-0.52%1,174,835
Sep 4, 202494.2694.8794.1094.4193.15-0.05%820,018
Sep 3, 202494.9195.2894.1094.4693.20-0.90%655,327
Aug 30, 202495.1595.4294.4495.3294.050.54%418,013
Aug 29, 202494.7195.3394.1894.8193.550.75%725,213
Aug 28, 202494.2594.5893.6594.1092.85-0.20%577,480
Aug 27, 202493.9294.3093.7994.2993.030.21%412,674