Get the Stockscreener App
99.04
0.17%
-0.17
After Hours:
99.04
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 July 28, 2025, is $99.04.
- VanEck Morningstar Wide Moat ETF all-time high stock price is $99.46, occurred on July 24, 2025.
- 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 281.51% to $99.04 now.
- The 52-week high stock price for MOAT is $99.46, representing a 0.42% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for MOAT is $75.43, indicating a -23.84% 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 |
|---|---|---|---|---|---|
| Jul 28, 2025 | $99.42 | $98.88 | $0.535 | 990,125.0 | -0.17% |
| Jul 25, 2025 | $99.30 | $98.44 | $0.8598 | 406,530.0 | +0.24% |
| Jul 24, 2025 | $99.46 | $98.87 | $0.59 | 716,836.0 | +0.53% |
| Jul 23, 2025 | $98.49 | $98.26 | $0.2299 | 269,468.0 | +1.18% |
| Jul 22, 2025 | $97.41 | $95.75 | $1.66 | 769,698.0 | +1.51% |
| Jul 21, 2025 | $96.73 | $95.85 | $0.88 | 795,829.0 | -0.26% |
| Jul 18, 2025 | $96.82 | $95.78 | $1.04 | 690,208.0 | -0.35% |
| Jul 17, 2025 | $96.52 | $95.20 | $1.32 | 556,542.0 | +1.11% |
| Jul 16, 2025 | $95.46 | $93.96 | $1.50 | 702,865.0 | +0.39% |
| Jul 15, 2025 | $96.60 | $95.00 | $1.60 | 630,585.0 | -1.13% |
| Jul 14, 2025 | $96.44 | $95.69 | $0.755 | 687,540.0 | -0.44% |
| Jul 11, 2025 | $96.91 | $96.38 | $0.5316 | 517,277.0 | -0.97% |
| Jul 10, 2025 | $97.96 | $96.66 | $1.30 | 726,353.0 | +0.87% |
| Jul 09, 2025 | $97.11 | $95.89 | $1.22 | 759,537.0 | +0.22% |
| Jul 08, 2025 | $97.07 | $96.01 | $1.06 | 783,456.0 | +0.47% |
| Jul 07, 2025 | $96.78 | $95.57 | $1.21 | 948,840.0 | -0.92% |
| Jul 03, 2025 | $97.09 | $96.64 | $0.455 | 381,470.0 | +0.30% |
| Jul 02, 2025 | $96.60 | $95.29 | $1.31 | 902,014.0 | +1.15% |
| Jul 01, 2025 | $95.95 | $93.60 | $2.35 | 981,671.0 | +1.79% |
| Jun 30, 2025 | $94.10 | $93.45 | $0.65 | 508,140.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $99.46 | $93.60 | $5.86 | 14,206,969.0 | +5.60% |
| 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% |
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% |
0.51%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):