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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202590.6491.1890.0690.2590.25-0.62%1,107,896
Jun 4, 202590.6491.1990.4790.8190.810.41%999,620
Jun 3, 202589.4090.5488.9790.4490.440.98%1,381,526
Jun 2, 202589.3189.6688.5389.5689.56-0.08%907,716
May 30, 202589.7089.9288.8089.6389.63-0.36%1,051,166
May 29, 202590.0390.3089.2889.9589.950.97%1,219,490
May 28, 202590.0990.2788.9889.0989.09-1.11%675,408
May 27, 202589.3390.1789.0490.0990.092.11%595,523
May 23, 202587.7988.5687.6888.2388.23-0.78%738,727
May 22, 202589.0689.4788.5888.9288.92-0.08%839,909
May 21, 202590.5490.6488.9588.9988.99-2.41%911,627
May 20, 202590.9791.4990.7791.1991.19-0.04%737,745
May 19, 202590.5291.3090.4491.2391.23-0.21%715,102
May 16, 202590.6891.4390.2591.4291.420.95%446,615
May 15, 202589.7790.5789.4990.5690.560.84%802,276
May 14, 202590.7190.7989.7289.8189.81-1.18%691,721
May 13, 202590.8491.2290.6990.8890.88-0.01%720,616
May 12, 202590.2691.0690.1290.8990.893.89%742,630
May 9, 202587.9888.2787.4587.4987.49-0.06%402,774
May 8, 202587.0888.4386.9387.5487.541.30%1,287,045
May 7, 202586.1786.7685.7486.4286.420.76%491,103
May 6, 202585.9786.6485.5885.7785.77-1.07%576,619
May 5, 202586.7787.2286.5886.7086.70-0.64%569,086
May 2, 202587.0687.4986.7587.2687.261.71%565,650
May 1, 202586.4386.5685.6985.7985.79-0.33%670,277
Apr 30, 202585.0286.2684.2486.0786.070.51%573,442
Apr 29, 202584.7585.9884.7385.6385.630.42%808,278
Apr 28, 202585.1785.7884.4085.2785.270.20%594,191
Apr 25, 202584.8285.2484.2585.1085.100.09%662,123
Apr 24, 202583.3385.0582.9785.0285.022.59%908,988
Apr 23, 202583.5784.7882.6382.8782.871.39%1,260,235
Apr 22, 202581.0282.1380.8881.7381.732.00%815,342
Apr 21, 202580.4080.4879.1880.1380.13-1.21%656,091
Apr 17, 202580.7981.7180.5681.1181.110.56%928,492
Apr 16, 202581.3481.9079.8280.6680.66-1.69%915,174
Apr 15, 202582.5483.0781.7782.0582.05-0.68%776,972
Apr 14, 202582.9483.1881.7082.6182.611.13%971,752
Apr 11, 202579.9381.9478.9781.6981.692.23%1,367,618
Apr 10, 202581.6181.6277.6679.9179.91-4.10%2,086,074
Apr 9, 202575.8183.6875.6383.3383.338.89%2,515,238
Apr 8, 202580.5580.8875.4376.5376.53-2.53%2,509,281
Apr 7, 202576.8581.5475.5778.5278.52-0.25%2,557,170
Apr 4, 202581.3081.4678.6878.7278.72-5.62%2,901,333
Apr 3, 202585.8486.1183.3083.4183.41-5.51%1,858,840
Apr 2, 202586.9688.6286.8988.2788.270.71%921,558
Apr 1, 202587.7988.0486.8087.6587.65-0.40%718,367
Mar 31, 202587.0588.3886.4988.0088.000.35%688,622
Mar 28, 202589.0989.2187.6087.6987.69-1.71%554,376
Mar 27, 202589.1989.8088.8389.2289.22-0.15%653,426
Mar 26, 202589.9690.2489.0689.3589.35-0.72%718,329