Skip to main content
VanEck Morningstar Wide Moat ETF (MOAT)
BATS: MOAT · Real-Time Price · USD
94.86
+1.09 (1.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

MOAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202493.4895.5293.4894.8694.861.16%1,076,131
Dec 19, 202494.5094.8993.7793.7793.77-0.29%1,099,421
Dec 18, 202496.9697.0793.9894.0494.04-2.93%950,036
Dec 17, 202497.1197.6196.7696.8896.88-0.47%661,659
Dec 16, 202497.2197.8697.0297.3497.340.12%448,767
Dec 13, 202497.7197.7596.9497.2297.22-0.56%518,136
Dec 12, 202497.8998.1997.6597.7797.77-0.44%458,776
Dec 11, 202498.6498.9598.1698.2098.20-0.04%489,996
Dec 10, 202498.7198.7697.8798.2498.24-0.29%1,250,790
Dec 9, 202498.6999.0698.5298.5398.530.11%501,292
Dec 6, 202498.5799.0298.3398.4298.420.37%396,707
Dec 5, 202498.6798.7998.0098.0698.06-0.52%508,712
Dec 4, 202498.2998.6497.9898.5798.570.49%675,368
Dec 3, 202498.3098.4498.0198.0998.09-0.63%994,603
Dec 2, 202498.3998.8198.0898.7198.710.27%773,046
Nov 29, 202498.2098.5498.0698.4498.440.29%281,599
Nov 27, 202498.2598.7298.1198.1698.16-0.39%540,627
Nov 26, 202498.6198.6898.1298.5498.54-0.19%564,052
Nov 25, 202498.0598.9898.0598.7398.731.31%689,781
Nov 22, 202496.4197.5096.4197.4597.451.16%465,480
Nov 21, 202495.5796.5395.2496.3396.331.03%823,174
Nov 20, 202495.0195.3594.5995.3595.350.44%570,644
Nov 19, 202494.4195.1594.1194.9394.93-0.12%542,727
Nov 18, 202494.6795.0694.6595.0495.040.37%713,229
Nov 15, 202496.0696.1194.6594.6994.69-1.85%964,066
Nov 14, 202497.7097.7996.4296.4796.47-0.93%523,002
Nov 13, 202497.3697.7797.1197.3897.38-0.02%666,515
Nov 12, 202497.8798.0797.1297.4097.40-0.60%653,694
Nov 11, 202497.6798.2797.6797.9997.990.85%824,947
Nov 8, 202496.9297.3496.7197.1697.160.34%774,209
Nov 7, 202496.6697.0296.5696.8396.830.47%1,024,722
Nov 6, 202497.4597.4595.8396.3896.380.86%1,187,150
Nov 5, 202494.9295.5994.6295.5695.560.64%489,310
Nov 4, 202494.9595.4594.6894.9594.950.06%502,226
Nov 1, 202494.8395.4394.7294.8994.890.66%519,254
Oct 31, 202494.9595.0294.2494.2794.27-1.38%714,876
Oct 30, 202495.5296.2895.5295.5995.59-0.04%472,762
Oct 29, 202495.5396.0595.2195.6395.63-0.18%1,078,540
Oct 28, 202495.7596.2395.6595.8095.800.41%444,640
Oct 25, 202496.2796.3995.3395.4195.41-0.50%507,800
Oct 24, 202496.3896.5495.8495.8995.89-0.53%528,607
Oct 23, 202496.4396.7895.9096.4096.40-0.33%586,185
Oct 22, 202496.6296.8596.3596.7296.72-0.29%503,998
Oct 21, 202497.6197.7396.7197.0097.00-0.65%486,100
Oct 18, 202497.5497.7597.2397.6397.630.27%412,792
Oct 17, 202497.5897.8397.2797.3797.37-0.14%481,957
Oct 16, 202497.1097.6897.0697.5197.510.45%495,723
Oct 15, 202497.2997.9896.9197.0897.08-0.23%603,607
Oct 14, 202496.4697.3596.2597.3097.300.89%485,618
Oct 11, 202495.8696.6795.8696.4496.440.76%383,142
Oct 10, 202495.7795.9695.4795.7195.71-0.37%626,245
Oct 9, 202495.4796.2995.4096.0796.070.53%535,646
Oct 8, 202495.5095.7395.1895.5695.560.14%1,207,971
Oct 7, 202495.8296.0095.1695.4395.43-0.60%766,241
Oct 4, 202496.1796.3195.3796.0196.010.54%546,325
Oct 3, 202495.6995.7495.2095.4995.49-0.60%665,763
Oct 2, 202495.9596.4895.5596.0796.07-0.05%775,605
Oct 1, 202496.9196.9195.7796.1296.12-0.86%1,068,637
Sep 30, 202497.0397.0496.1096.9596.950.08%749,764
Sep 27, 202496.8897.4696.7596.8796.870.30%522,763
Sep 26, 202495.8396.6295.8396.5896.581.74%829,775
Sep 25, 202495.9196.0194.8894.9394.93-0.99%494,141
Sep 24, 202495.7295.9095.5195.8895.880.48%854,542
Sep 23, 202495.3295.4394.9895.4295.420.37%666,787
Sep 20, 202495.4495.4494.6995.0795.07-0.43%507,995
Sep 19, 202495.9296.0095.3595.4895.480.93%899,991
Sep 18, 202494.7395.5494.4294.6094.60-0.08%722,452
Sep 17, 202495.0195.3294.3994.6894.68-0.20%826,734
Sep 16, 202494.8095.1694.4794.8794.870.23%451,442
Sep 13, 202494.0994.7893.9894.6594.650.64%451,882
Sep 12, 202494.0694.2793.2594.0594.050.12%452,445
Sep 11, 202493.7294.0392.1293.9493.94-0.09%661,388
Sep 10, 202494.0994.0993.3094.0294.020.07%456,695
Sep 9, 202493.4794.3793.4793.9593.950.86%453,604
Sep 6, 202494.0994.4793.0093.1593.15-0.82%857,924
Sep 5, 202494.4194.5393.4593.9293.92-0.52%1,174,835
Sep 4, 202494.2694.8794.1094.4194.41-0.05%820,018
Sep 3, 202494.9195.2894.1094.4694.46-0.90%655,327
Aug 30, 202495.1595.4294.4495.3295.320.54%418,013
Aug 29, 202494.7195.3394.1894.8194.810.75%725,213
Aug 28, 202494.2594.5893.6594.1094.10-0.20%577,480
Aug 27, 202493.9294.3093.7994.2994.290.21%412,674
Aug 26, 202494.0094.5693.9894.0994.090.16%558,503
Aug 23, 202493.3994.0593.2293.9493.941.20%565,491
Aug 22, 202493.3893.4792.5692.8392.83-0.36%385,434
Aug 21, 202492.7493.2592.6893.1793.170.70%458,108
Aug 20, 202492.6992.8192.3692.5292.52-0.25%400,778
Aug 19, 202492.1492.7692.1492.7592.750.54%473,063
Aug 16, 202491.6892.3091.6892.2592.250.27%328,061
Aug 15, 202491.6192.0591.5492.0092.001.31%494,049
Aug 14, 202490.6491.0290.3990.8190.810.12%580,890
Aug 13, 202489.3590.8089.3590.7090.702.25%749,508
Aug 12, 202488.9389.1388.4788.7088.70-0.31%527,323
Aug 9, 202489.0789.2588.4788.9888.98-0.15%486,618
Aug 8, 202488.0189.1587.9089.1189.111.72%654,463
Aug 7, 202488.8389.5487.5787.6087.60-0.45%873,243
Aug 6, 202487.7489.0787.6688.0088.000.87%1,430,519
Aug 5, 202487.5388.2186.9787.2487.24-2.46%1,960,751
Aug 2, 202489.7589.9288.3889.4489.44-1.12%954,572
Aug 1, 202491.3691.7089.8690.4590.45-0.91%786,363