Get the Stockscreener App
85.06
0.11%
0.0373
VanEck Morningstar Wide Moat ETF Stock (MOAT) Price History
The historical daily chart and data for VanEck Morningstar Wide Moat ETF stock (MOAT), show that the latest closing stock price as of April 28, 2025, is $85.06.
- VanEck Morningstar Wide Moat ETF all-time high stock price is $99.06, occurred on December 09, 2024.
- The lowest VanEck Morningstar Wide Moat ETF stock price recorded was $25.96 on January 20, 2016. Since then, VanEck Morningstar Wide Moat ETF's stock price has risen over 227.67% to $85.06 now.
- The 52-week high stock price for MOAT is $99.06, representing a 16.46% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MOAT is $75.43, indicating a -11.32% decrease from the current share price, occurred on April 08, 2025.
- The closing price of VanEck Morningstar Wide Moat ETF (MOAT) stock in the beginning of 2024 was $76.50. The stock closed the year at $64.91, a loss of over -15.15% for the year.
The table below shows more information about MOAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 28, 2025 | $85.78 | $85.04 | $0.7399 | 135,096.0 | -0.07% |
| Apr 25, 2025 | $85.24 | $84.25 | $0.9875 | 661,618.0 | +0.09% |
| Apr 24, 2025 | $85.05 | $82.97 | $2.08 | 907,512.0 | +2.59% |
| Apr 23, 2025 | $84.78 | $82.63 | $2.15 | 1,258,202.0 | +1.39% |
| Apr 22, 2025 | $82.13 | $80.88 | $1.25 | 814,928.0 | +2.00% |
| Apr 21, 2025 | $80.48 | $79.18 | $1.30 | 656,040.0 | -1.21% |
| Apr 17, 2025 | $81.71 | $80.56 | $1.15 | 928,125.0 | +0.56% |
| Apr 16, 2025 | $81.90 | $79.82 | $2.08 | 915,491.0 | -1.69% |
| Apr 15, 2025 | $83.07 | $81.77 | $1.30 | 776,954.0 | -0.68% |
| Apr 14, 2025 | $83.18 | $81.70 | $1.48 | 971,744.0 | +1.13% |
| Apr 11, 2025 | $81.94 | $78.97 | $2.97 | 1,367,591.0 | +2.23% |
| Apr 10, 2025 | $81.62 | $77.66 | $3.96 | 2,085,761.0 | -4.10% |
| Apr 09, 2025 | $83.68 | $75.63 | $8.05 | 2,515,131.0 | +8.89% |
| Apr 08, 2025 | $80.68 | $75.43 | $5.25 | 1,982,162.0 | -2.53% |
| Apr 07, 2025 | $81.54 | $75.57 | $5.97 | 2,557,055.0 | -0.25% |
| Apr 04, 2025 | $81.46 | $78.68 | $2.78 | 2,900,735.0 | -5.62% |
| Apr 03, 2025 | $86.11 | $83.30 | $2.81 | 1,858,553.0 | -5.51% |
| Apr 02, 2025 | $88.62 | $86.89 | $1.73 | 920,976.0 | +0.71% |
| Apr 01, 2025 | $88.04 | $86.80 | $1.24 | 718,062.0 | -0.40% |
| Mar 31, 2025 | $88.38 | $86.49 | $1.89 | 688,450.0 | +0.35% |
VanEck Morningstar Wide Moat ETF Stock (MOAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VanEck Morningstar Wide Moat ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MOAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VanEck Morningstar Wide Moat ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
VanEck Morningstar Wide Moat ETF Stock (MOAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $88.62 | $75.43 | $13.19 | 24,931,736.0 | -3.36% |
| Mar, 2025 | $92.85 | $86.49 | $6.36 | 17,366,285.0 | -4.19% |
| Feb, 2025 | $95.02 | $90.60 | $4.42 | 15,735,995.0 | -3.87% |
| Jan, 2025 | $96.97 | $90.74 | $6.23 | 16,785,714.0 | +3.05% |
VanEck Morningstar Wide Moat ETF Stock (MOAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $99.06 | $92.00 | $7.06 | 14,076,472.0 | -6.03% |
| Nov, 2024 | $98.98 | $94.11 | $4.87 | 13,275,896.0 | +4.42% |
| Oct, 2024 | $97.98 | $94.24 | $3.74 | 14,214,406.0 | -2.76% |
| Sep, 2024 | $97.46 | $92.12 | $5.34 | 13,473,474.0 | +1.71% |
| Aug, 2024 | $95.42 | $86.97 | $8.45 | 14,799,030.0 | +4.43% |
| Jul, 2024 | $92.12 | $85.67 | $6.45 | 18,257,560.0 | +5.39% |
| Jun, 2024 | $87.95 | $85.16 | $2.79 | 16,257,503.0 | -0.02% |
| May, 2024 | $89.91 | $84.87 | $5.04 | 14,413,755.0 | +1.40% |
| Apr, 2024 | $90.14 | $83.63 | $6.51 | 18,637,283.0 | -4.97% |
| Mar, 2024 | $90.11 | $86.21 | $3.90 | 16,487,665.0 | +3.63% |
| Feb, 2024 | $86.98 | $83.23 | $3.75 | 20,084,364.0 | +4.13% |
| Jan, 2024 | $85.39 | $82.06 | $3.33 | 23,508,334.0 | -1.84% |
VanEck Morningstar Wide Moat ETF Stock (MOAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.39 | $79.08 | $6.31 | 24,969,476.0 | +6.92% |
| Nov, 2023 | $79.42 | $71.45 | $7.97 | 22,102,163.0 | +9.87% |
| Oct, 2023 | $76.64 | $70.56 | $6.08 | 23,023,172.0 | -4.73% |
| Sep, 2023 | $80.87 | $74.47 | $6.40 | 15,013,244.0 | -5.44% |
| Aug, 2023 | $82.98 | $77.01 | $5.97 | 19,377,428.0 | -3.70% |
| Jul, 2023 | $83.87 | $77.96 | $5.91 | 18,186,820.0 | +4.37% |
| Jun, 2023 | $80.88 | $74.78 | $6.10 | 17,909,385.0 | +6.59% |
| May, 2023 | $76.17 | $72.32 | $3.85 | 14,318,124.0 | +0.35% |
| Apr, 2023 | $74.60 | $71.87 | $2.73 | 13,210,690.0 | +1.04% |
| Mar, 2023 | $73.87 | $66.97 | $6.90 | 12,710,769.0 | +4.71% |
| Feb, 2023 | $76.64 | $69.81 | $6.83 | 9,735,495.0 | -2.87% |
| Jan, 2023 | $72.79 | $64.66 | $8.13 | 9,958,018.0 | +11.84% |
0.38%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):