VanEck Morningstar Wide Moat ETF (MOAT)
BATS: MOAT · Real-Time Price · USD
94.27
-1.32 (-1.38%)
At close: Oct 31, 2024, 4:00 PM
94.85
+0.58 (0.62%)
After-hours: Oct 31, 2024, 7:41 PM EDT
MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 94.95 | 95.02 | 94.24 | 94.27 | 94.27 | -1.38% | 714,795 |
| Oct 30, 2024 | 95.52 | 96.28 | 95.52 | 95.59 | 95.59 | -0.04% | 472,800 |
| Oct 29, 2024 | 95.53 | 96.05 | 95.21 | 95.63 | 95.63 | -0.18% | 1,078,540 |
| Oct 28, 2024 | 95.75 | 96.23 | 95.65 | 95.80 | 95.80 | 0.41% | 444,640 |
| Oct 25, 2024 | 96.27 | 96.39 | 95.33 | 95.41 | 95.41 | -0.50% | 507,800 |
| Oct 24, 2024 | 96.38 | 96.54 | 95.84 | 95.89 | 95.89 | -0.53% | 528,607 |
| Oct 23, 2024 | 96.43 | 96.78 | 95.90 | 96.40 | 96.40 | -0.33% | 586,200 |
| Oct 22, 2024 | 96.62 | 96.85 | 96.35 | 96.72 | 96.72 | -0.29% | 504,000 |
| Oct 21, 2024 | 97.61 | 97.73 | 96.71 | 97.00 | 97.00 | -0.65% | 486,100 |
| Oct 18, 2024 | 97.54 | 97.75 | 97.23 | 97.63 | 97.63 | 0.27% | 412,800 |
| Oct 17, 2024 | 97.58 | 97.83 | 97.27 | 97.37 | 97.37 | -0.14% | 482,000 |
| Oct 16, 2024 | 97.10 | 97.68 | 97.06 | 97.51 | 97.51 | 0.44% | 495,723 |
| Oct 15, 2024 | 97.29 | 97.98 | 96.91 | 97.08 | 97.08 | -0.23% | 603,607 |
| Oct 14, 2024 | 96.46 | 97.35 | 96.25 | 97.30 | 97.30 | 0.89% | 485,618 |
| Oct 11, 2024 | 95.86 | 96.67 | 95.86 | 96.44 | 96.44 | 0.76% | 383,142 |
| Oct 10, 2024 | 95.77 | 95.96 | 95.47 | 95.71 | 95.71 | -0.37% | 626,245 |
| Oct 9, 2024 | 95.47 | 96.29 | 95.40 | 96.07 | 96.07 | 0.53% | 535,646 |
| Oct 8, 2024 | 95.50 | 95.73 | 95.18 | 95.56 | 95.56 | 0.14% | 1,208,000 |
| Oct 7, 2024 | 95.82 | 96.00 | 95.16 | 95.43 | 95.43 | -0.60% | 766,241 |
| Oct 4, 2024 | 96.17 | 96.31 | 95.37 | 96.01 | 96.01 | 0.54% | 546,325 |
| Oct 3, 2024 | 95.69 | 95.74 | 95.20 | 95.49 | 95.49 | -0.60% | 665,800 |
| Oct 2, 2024 | 95.95 | 96.47 | 95.55 | 96.07 | 96.07 | -0.05% | 775,605 |
| Oct 1, 2024 | 96.91 | 96.91 | 95.77 | 96.12 | 96.12 | -0.86% | 1,068,637 |
| Sep 30, 2024 | 97.03 | 97.04 | 96.10 | 96.95 | 96.95 | 0.08% | 749,800 |
| Sep 27, 2024 | 96.88 | 97.46 | 96.75 | 96.87 | 96.87 | 0.30% | 522,800 |
| Sep 26, 2024 | 95.83 | 96.62 | 95.83 | 96.58 | 96.58 | 1.74% | 829,800 |
| Sep 25, 2024 | 95.91 | 96.01 | 94.88 | 94.93 | 94.93 | -0.99% | 494,100 |
| Sep 24, 2024 | 95.72 | 95.90 | 95.51 | 95.88 | 95.88 | 0.48% | 854,526 |
| Sep 23, 2024 | 95.32 | 95.43 | 94.98 | 95.42 | 95.42 | 0.37% | 666,743 |
| Sep 20, 2024 | 95.44 | 95.44 | 94.69 | 95.07 | 95.07 | -0.43% | 508,000 |
| Sep 19, 2024 | 95.92 | 96.00 | 95.35 | 95.48 | 95.48 | 0.93% | 900,000 |
| Sep 18, 2024 | 94.73 | 95.54 | 94.42 | 94.60 | 94.60 | -0.08% | 722,400 |
| Sep 17, 2024 | 95.01 | 95.32 | 94.39 | 94.68 | 94.68 | -0.20% | 826,728 |
| Sep 16, 2024 | 94.80 | 95.16 | 94.47 | 94.87 | 94.87 | 0.23% | 451,441 |
| Sep 13, 2024 | 94.09 | 94.78 | 93.98 | 94.65 | 94.65 | 0.64% | 451,900 |
| Sep 12, 2024 | 94.06 | 94.27 | 93.25 | 94.05 | 94.05 | 0.12% | 452,300 |
| Sep 11, 2024 | 93.72 | 94.03 | 92.12 | 93.94 | 93.94 | -0.09% | 661,400 |
| Sep 10, 2024 | 94.09 | 94.09 | 93.30 | 94.02 | 94.02 | 0.07% | 456,700 |
| Sep 9, 2024 | 93.47 | 94.37 | 93.47 | 93.95 | 93.95 | 0.86% | 453,600 |
| Sep 6, 2024 | 94.09 | 94.47 | 93.00 | 93.15 | 93.15 | -0.82% | 857,900 |
| Sep 5, 2024 | 94.41 | 94.53 | 93.45 | 93.92 | 93.92 | -0.52% | 1,174,835 |
| Sep 4, 2024 | 94.26 | 94.87 | 94.10 | 94.41 | 94.41 | -0.05% | 820,100 |
| Sep 3, 2024 | 94.91 | 95.28 | 94.10 | 94.46 | 94.46 | -0.90% | 655,303 |
| Aug 30, 2024 | 95.15 | 95.42 | 94.44 | 95.32 | 95.32 | 0.54% | 418,000 |
| Aug 29, 2024 | 94.71 | 95.33 | 94.18 | 94.81 | 94.81 | 0.75% | 725,212 |
| Aug 28, 2024 | 94.25 | 94.58 | 93.65 | 94.10 | 94.10 | -0.20% | 577,400 |
| Aug 27, 2024 | 93.92 | 94.30 | 93.79 | 94.29 | 94.29 | 0.21% | 412,700 |
| Aug 26, 2024 | 94.00 | 94.56 | 93.98 | 94.09 | 94.09 | 0.16% | 558,500 |
| Aug 23, 2024 | 93.39 | 94.05 | 93.22 | 93.94 | 93.94 | 1.20% | 565,500 |
| Aug 22, 2024 | 93.38 | 93.47 | 92.56 | 92.83 | 92.83 | -0.36% | 385,400 |
| Aug 21, 2024 | 92.74 | 93.25 | 92.68 | 93.17 | 93.17 | 0.70% | 458,100 |
| Aug 20, 2024 | 92.69 | 92.81 | 92.36 | 92.52 | 92.52 | -0.25% | 400,800 |
| Aug 19, 2024 | 92.14 | 92.76 | 92.14 | 92.75 | 92.75 | 0.54% | 473,100 |
| Aug 16, 2024 | 91.68 | 92.30 | 91.68 | 92.25 | 92.25 | 0.27% | 328,100 |
| Aug 15, 2024 | 91.61 | 92.05 | 91.54 | 92.00 | 92.00 | 1.31% | 494,000 |
| Aug 14, 2024 | 90.64 | 91.02 | 90.39 | 90.81 | 90.81 | 0.12% | 580,900 |
| Aug 13, 2024 | 89.35 | 90.80 | 89.35 | 90.70 | 90.70 | 2.25% | 749,507 |
| Aug 12, 2024 | 88.93 | 89.13 | 88.47 | 88.70 | 88.70 | -0.31% | 527,300 |
| Aug 9, 2024 | 89.07 | 89.25 | 88.47 | 88.98 | 88.98 | -0.15% | 486,600 |
| Aug 8, 2024 | 88.01 | 89.15 | 87.90 | 89.11 | 89.11 | 1.72% | 654,500 |
| Aug 7, 2024 | 88.83 | 89.54 | 87.57 | 87.60 | 87.60 | -0.45% | 873,228 |
| Aug 6, 2024 | 87.74 | 89.07 | 87.66 | 88.00 | 88.00 | 0.87% | 1,430,400 |
| Aug 5, 2024 | 87.53 | 88.21 | 86.97 | 87.24 | 87.24 | -2.46% | 1,960,600 |
| Aug 2, 2024 | 89.75 | 89.92 | 88.38 | 89.44 | 89.44 | -1.12% | 954,415 |
| Aug 1, 2024 | 91.36 | 91.70 | 89.86 | 90.45 | 90.45 | -0.91% | 786,400 |
| Jul 31, 2024 | 91.58 | 92.12 | 91.18 | 91.28 | 91.28 | 0.10% | 829,500 |
| Jul 30, 2024 | 90.90 | 91.39 | 90.58 | 91.19 | 91.19 | 0.47% | 676,700 |
| Jul 29, 2024 | 90.70 | 90.99 | 90.22 | 90.76 | 90.76 | 0.29% | 890,904 |
| Jul 26, 2024 | 89.55 | 90.77 | 89.54 | 90.50 | 90.50 | 1.58% | 749,205 |
| Jul 25, 2024 | 88.16 | 90.26 | 88.16 | 89.09 | 89.09 | 1.31% | 1,062,100 |
| Jul 24, 2024 | 88.33 | 88.73 | 87.85 | 87.94 | 87.94 | -0.78% | 842,200 |
| Jul 23, 2024 | 88.92 | 89.04 | 88.56 | 88.63 | 88.63 | -0.42% | 667,205 |
| Jul 22, 2024 | 88.49 | 89.01 | 87.92 | 89.00 | 89.00 | 0.85% | 668,000 |
| Jul 19, 2024 | 88.60 | 88.78 | 87.79 | 88.25 | 88.25 | -0.41% | 873,908 |
| Jul 18, 2024 | 89.48 | 90.30 | 88.58 | 88.61 | 88.61 | -1.10% | 839,601 |
| Jul 17, 2024 | 89.11 | 90.05 | 89.11 | 89.60 | 89.60 | 0.12% | 844,112 |
| Jul 16, 2024 | 88.21 | 89.49 | 88.21 | 89.49 | 89.49 | 1.55% | 804,994 |
| Jul 15, 2024 | 88.21 | 88.60 | 87.99 | 88.12 | 88.12 | -0.10% | 770,634 |
| Jul 12, 2024 | 87.66 | 88.55 | 87.66 | 88.21 | 88.21 | 0.95% | 1,055,601 |
| Jul 11, 2024 | 86.68 | 87.70 | 86.68 | 87.38 | 87.38 | 1.08% | 1,147,606 |
| Jul 10, 2024 | 85.93 | 86.49 | 85.81 | 86.45 | 86.45 | 0.64% | 1,016,384 |
| Jul 9, 2024 | 86.20 | 86.20 | 85.70 | 85.90 | 85.90 | -0.35% | 928,448 |
| Jul 8, 2024 | 86.55 | 86.68 | 86.02 | 86.20 | 86.20 | -0.34% | 1,031,704 |
| Jul 5, 2024 | 86.11 | 86.57 | 85.86 | 86.49 | 86.49 | 0.34% | 854,158 |
| Jul 3, 2024 | 86.18 | 86.55 | 86.18 | 86.20 | 86.20 | -0.07% | 377,978 |
| Jul 2, 2024 | 85.83 | 86.28 | 85.81 | 86.26 | 86.26 | 0.49% | 636,894 |
| Jul 1, 2024 | 86.69 | 86.98 | 85.67 | 85.84 | 85.84 | -0.89% | 694,711 |
| Jun 28, 2024 | 86.82 | 87.17 | 86.21 | 86.61 | 86.61 | -0.39% | 757,756 |
| Jun 27, 2024 | 86.90 | 87.06 | 86.64 | 86.95 | 86.95 | 0.21% | 868,361 |
| Jun 26, 2024 | 86.50 | 86.88 | 86.36 | 86.77 | 86.77 | -0.10% | 770,316 |
| Jun 25, 2024 | 87.31 | 87.36 | 86.62 | 86.86 | 86.86 | -0.56% | 722,226 |
| Jun 24, 2024 | 87.15 | 87.95 | 87.13 | 87.35 | 87.35 | 0.37% | 810,887 |
| Jun 21, 2024 | 86.43 | 87.12 | 86.43 | 87.03 | 87.03 | 0.65% | 751,332 |
| Jun 20, 2024 | 85.93 | 86.59 | 85.82 | 86.47 | 86.47 | 0.46% | 1,417,558 |
| Jun 18, 2024 | 85.83 | 86.30 | 85.80 | 86.07 | 86.07 | 0.16% | 939,634 |
| Jun 17, 2024 | 85.52 | 86.02 | 85.16 | 85.93 | 85.93 | 0.24% | 977,704 |
| Jun 14, 2024 | 85.62 | 85.88 | 85.26 | 85.72 | 85.72 | -0.27% | 869,018 |
| Jun 13, 2024 | 86.29 | 86.30 | 85.72 | 85.95 | 85.95 | -0.72% | 702,364 |
| Jun 12, 2024 | 87.25 | 87.41 | 86.42 | 86.57 | 86.57 | 0.35% | 807,022 |
| Jun 11, 2024 | 86.29 | 86.35 | 85.72 | 86.27 | 86.27 | -0.45% | 1,007,411 |