VanEck Morningstar Wide Moat ETF (MOAT)
BATS: MOAT · Real-Time Price · USD
97.42
-0.04 (-0.04%)
Sep 3, 2025, 11:10 AM - Market open
MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 97.16 | 97.52 | 96.62 | 97.46 | 97.46 | -1.05% | 464,322 |
| Aug 29, 2025 | 98.60 | 98.96 | 98.13 | 98.49 | 98.49 | -0.09% | 498,071 |
| Aug 28, 2025 | 98.95 | 98.99 | 98.28 | 98.58 | 98.58 | -0.21% | 627,615 |
| Aug 27, 2025 | 98.25 | 98.92 | 98.23 | 98.79 | 98.79 | 0.43% | 424,978 |
| Aug 26, 2025 | 98.31 | 98.77 | 98.23 | 98.37 | 98.37 | -0.03% | 488,968 |
| Aug 25, 2025 | 98.94 | 99.10 | 98.39 | 98.40 | 98.40 | -0.79% | 457,365 |
| Aug 22, 2025 | 97.33 | 99.48 | 97.15 | 99.18 | 99.18 | 2.41% | 531,845 |
| Aug 21, 2025 | 97.00 | 97.26 | 96.74 | 96.85 | 96.85 | -0.51% | 378,403 |
| Aug 20, 2025 | 97.66 | 97.91 | 96.85 | 97.35 | 97.35 | -0.41% | 644,339 |
| Aug 19, 2025 | 97.79 | 98.54 | 97.52 | 97.75 | 97.75 | 0.09% | 586,338 |
| Aug 18, 2025 | 97.61 | 98.01 | 97.50 | 97.66 | 97.66 | 0.05% | 466,232 |
| Aug 15, 2025 | 97.88 | 98.01 | 97.50 | 97.61 | 97.61 | -0.45% | 576,879 |
| Aug 14, 2025 | 98.08 | 98.18 | 97.62 | 98.05 | 98.05 | -0.76% | 675,233 |
| Aug 13, 2025 | 97.59 | 98.85 | 97.52 | 98.80 | 98.80 | 1.67% | 639,526 |
| Aug 12, 2025 | 95.93 | 97.20 | 95.64 | 97.18 | 97.18 | 1.78% | 590,326 |
| Aug 11, 2025 | 96.21 | 96.61 | 95.36 | 95.48 | 95.48 | -0.67% | 587,606 |
| Aug 8, 2025 | 96.07 | 96.38 | 95.84 | 96.12 | 96.12 | 0.14% | 392,299 |
| Aug 7, 2025 | 96.79 | 97.06 | 95.57 | 95.99 | 95.99 | 0.07% | 523,304 |
| Aug 6, 2025 | 96.83 | 96.89 | 95.72 | 95.92 | 95.92 | -0.92% | 614,912 |
| Aug 5, 2025 | 97.21 | 97.35 | 96.43 | 96.81 | 96.81 | -0.18% | 598,872 |
| Aug 4, 2025 | 96.29 | 97.08 | 96.09 | 96.98 | 96.98 | 1.18% | 541,662 |
| Aug 1, 2025 | 95.92 | 96.23 | 94.92 | 95.85 | 95.85 | -0.99% | 658,900 |
| Jul 31, 2025 | 97.88 | 98.29 | 96.66 | 96.81 | 96.81 | -1.42% | 531,935 |
| Jul 30, 2025 | 99.05 | 99.22 | 97.70 | 98.20 | 98.20 | -0.67% | 535,181 |
| Jul 29, 2025 | 99.32 | 99.39 | 98.61 | 98.86 | 98.86 | -0.18% | 380,278 |
| Jul 28, 2025 | 99.36 | 99.42 | 98.88 | 99.04 | 99.04 | -0.17% | 990,183 |
| Jul 25, 2025 | 99.10 | 99.30 | 98.44 | 99.21 | 99.21 | 0.24% | 407,726 |
| Jul 24, 2025 | 98.87 | 99.46 | 98.87 | 98.97 | 98.97 | 0.53% | 716,913 |
| Jul 23, 2025 | 98.07 | 98.49 | 97.78 | 98.45 | 98.45 | 1.18% | 634,694 |
| Jul 22, 2025 | 95.75 | 97.41 | 95.75 | 97.30 | 97.30 | 1.51% | 769,774 |
| Jul 21, 2025 | 96.30 | 96.73 | 95.85 | 95.85 | 95.85 | -0.26% | 796,642 |
| Jul 18, 2025 | 96.75 | 96.82 | 95.78 | 96.10 | 96.10 | -0.35% | 690,305 |
| Jul 17, 2025 | 95.20 | 96.52 | 95.20 | 96.44 | 96.44 | 1.11% | 556,660 |
| Jul 16, 2025 | 95.12 | 95.46 | 93.96 | 95.39 | 95.39 | 0.39% | 704,427 |
| Jul 15, 2025 | 96.50 | 96.60 | 95.00 | 95.01 | 95.01 | -1.13% | 630,587 |
| Jul 14, 2025 | 96.40 | 96.45 | 95.69 | 96.10 | 96.10 | -0.44% | 687,740 |
| Jul 11, 2025 | 96.89 | 96.91 | 96.38 | 96.52 | 96.52 | -0.97% | 517,828 |
| Jul 10, 2025 | 96.85 | 97.96 | 96.66 | 97.47 | 97.47 | 0.87% | 726,374 |
| Jul 9, 2025 | 96.73 | 97.11 | 95.89 | 96.63 | 96.63 | 0.22% | 761,195 |
| Jul 8, 2025 | 96.18 | 97.07 | 96.01 | 96.42 | 96.42 | 0.47% | 783,669 |
| Jul 7, 2025 | 96.61 | 96.78 | 95.57 | 95.97 | 95.97 | -0.92% | 951,165 |
| Jul 3, 2025 | 96.83 | 97.09 | 96.64 | 96.86 | 96.86 | 0.30% | 381,470 |
| Jul 2, 2025 | 95.42 | 96.60 | 95.29 | 96.57 | 96.57 | 1.15% | 902,375 |
| Jul 1, 2025 | 93.61 | 95.95 | 93.60 | 95.47 | 95.47 | 1.79% | 981,871 |
| Jun 30, 2025 | 94.10 | 94.10 | 93.45 | 93.79 | 93.79 | 0.15% | 508,420 |
| Jun 27, 2025 | 93.68 | 94.16 | 93.04 | 93.65 | 93.65 | 0.62% | 936,105 |
| Jun 26, 2025 | 92.71 | 93.25 | 92.71 | 93.07 | 93.07 | 0.75% | 914,253 |
| Jun 25, 2025 | 92.50 | 92.52 | 91.95 | 92.38 | 92.38 | -0.10% | 686,322 |
| Jun 24, 2025 | 92.16 | 92.58 | 91.95 | 92.47 | 92.47 | 1.13% | 1,112,732 |
| Jun 23, 2025 | 90.70 | 91.50 | 90.07 | 91.44 | 91.44 | 0.90% | 853,403 |