Get the Stockscreener App
89.27
2.05%
-1.92
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 May 21, 2025, is $89.27.
- 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 243.88% to $89.27 now.
- The 52-week high stock price for MOAT is $99.06, representing a 10.97% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for MOAT is $75.43, indicating a -15.50% 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 |
|---|---|---|---|---|---|
| May 21, 2025 | $90.64 | $89.29 | $1.35 | 752,376.0 | -2.02% |
| May 20, 2025 | $91.49 | $90.77 | $0.72 | 737,789.0 | -0.04% |
| May 19, 2025 | $91.30 | $90.44 | $0.8599 | 714,705.0 | -0.21% |
| May 16, 2025 | $91.43 | $90.25 | $1.19 | 446,541.0 | +0.95% |
| May 15, 2025 | $90.57 | $89.49 | $1.08 | 802,045.0 | +0.84% |
| May 14, 2025 | $90.79 | $89.72 | $1.07 | 691,373.0 | -1.18% |
| May 13, 2025 | $91.22 | $90.69 | $0.5294 | 720,076.0 | -0.01% |
| May 12, 2025 | $91.06 | $90.12 | $0.9428 | 741,554.0 | +3.89% |
| May 09, 2025 | $88.27 | $87.45 | $0.8168 | 402,074.0 | -0.06% |
| May 08, 2025 | $88.43 | $86.93 | $1.50 | 1,285,571.0 | +1.30% |
| May 07, 2025 | $86.76 | $85.73 | $1.03 | 490,833.0 | +0.76% |
| May 06, 2025 | $86.64 | $85.58 | $1.06 | 576,192.0 | -1.07% |
| May 05, 2025 | $87.22 | $86.58 | $0.64 | 568,913.0 | -0.64% |
| May 02, 2025 | $87.49 | $86.75 | $0.7481 | 564,953.0 | +1.71% |
| May 01, 2025 | $86.56 | $85.69 | $0.875 | 669,657.0 | -0.33% |
| Apr 30, 2025 | $86.26 | $84.23 | $2.02 | 573,158.0 | +0.51% |
| Apr 29, 2025 | $85.98 | $84.73 | $1.25 | 807,642.0 | +0.42% |
| Apr 28, 2025 | $85.78 | $84.40 | $1.38 | 593,283.0 | +0.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $91.49 | $85.58 | $5.91 | 10,164,652.0 | +3.81% |
| 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% |
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% |
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):