VanEck Morningstar Wide Moat ETF (MOAT)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 August 17, 2026, is $111.91.

VanEck Morningstar Wide Moat ETF all-time high stock price is $114.42, occurred on August 13, 2026.
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 331.09% to $111.91 now.
The 52-week high stock price for MOAT is $114.42, representing a 2.24% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for MOAT is $94.07, indicating a -15.94% decrease from the current share price, occurred on March 27, 2026.
The closing price of VanEck Morningstar Wide Moat ETF (MOAT) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 17, 2026	$113.2	$111.9	$1.30	522,375.0	-1.52%
Aug 14, 2026	$114.2	$113.5	$0.68	380,200.0	-0.59%
Aug 13, 2026	$114.4	$113.1	$1.31	514,880.0	+1.26%
Aug 12, 2026	$113.0	$112.2	$0.80	652,426.0	-0.14%
Aug 11, 2026	$113.4	$112.5	$0.935	458,606.0	+0.02%
Aug 10, 2026	$113.0	$112.0	$1.06	679,189.0	+0.68%
Aug 07, 2026	$112.4	$111.3	$1.10	822,019.0	+1.48%
Aug 06, 2026	$111.1	$110.0	$1.08	508,612.0	-0.61%
Aug 05, 2026	$112.3	$110.8	$1.46	1,341,831.0	+0.10%
Aug 04, 2026	$111.4	$109.5	$1.87	456,102.0	+1.51%
Aug 03, 2026	$110.1	$109.0	$1.12	607,798.0	+1.37%
Jul 31, 2026	$108.3	$107.2	$1.16	767,845.0	+0.22%
Jul 30, 2026	$108.1	$106.6	$1.47	581,408.0	-0.07%
Jul 29, 2026	$109.2	$107.7	$1.52	642,689.0	-0.22%
Jul 28, 2026	$108.7	$106.9	$1.83	535,791.0	+1.79%
Jul 27, 2026	$106.5	$105.7	$0.7445	479,976.0	+1.55%
Jul 24, 2026	$105.2	$104.0	$1.26	556,698.0	+0.67%
Jul 23, 2026	$104.6	$103.4	$1.20	479,111.0	-0.46%
Jul 22, 2026	$105.2	$104.2	$1.05	703,774.0	-0.55%
Jul 21, 2026	$105.6	$104.8	$0.88	926,124.0	-1.08%
Jul 20, 2026	$106.7	$105.8	$0.925	495,898.0	-0.11%

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 2026

Month	High	Low	High - Low	Volume	% Change
Aug, 2026	$114.4	$109.0	$5.47	7,466,413.0	+3.55%
Jul, 2026	$109.2	$103.4	$5.83	14,223,064.0	+3.95%
Jun, 2026	$105.0	$100.6	$4.38	17,596,510.0	+0.23%
May, 2026	$104.1	$98.71	$5.35	18,494,194.0	+3.34%
Apr, 2026	$103.3	$94.94	$8.36	20,448,980.0	+3.80%
Mar, 2026	$106.9	$94.07	$12.88	33,938,066.0	-9.57%
Feb, 2026	$107.0	$102.5	$4.50	18,333,988.0	+2.08%
Jan, 2026	$108.1	$102.8	$5.26	16,550,850.0	+1.15%

VanEck Morningstar Wide Moat ETF Stock (MOAT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$106.8	$102.5	$4.30	16,326,534.0	+1.04%
Nov, 2025	$103.3	$97.83	$5.52	17,064,015.0	+1.48%
Oct, 2025	$103.4	$98.00	$5.41	21,083,895.0	+2.64%
Sep, 2025	$99.85	$96.62	$3.23	15,003,564.0	+0.63%
Aug, 2025	$99.48	$94.92	$4.56	11,493,820.0	+1.74%
Jul, 2025	$99.46	$93.60	$5.86	14,663,973.0	+3.22%
Jun, 2025	$94.16	$88.53	$5.63	19,056,367.0	+4.64%
May, 2025	$91.49	$85.58	$5.91	15,439,849.0	+4.14%
Apr, 2025	$88.62	$75.43	$13.19	26,770,723.0	-2.19%
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%