Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Morningstar Wide Moat ETF (NY: MOAT )

95.07 -0.41 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 95.44 95.44 94.69 95.07 507,995 -0.41(-0.43%)
Sep 19, 2024 95.92 96.00 95.35 95.48 899,991 +0.88(+0.93%)
Sep 18, 2024 94.73 95.54 94.42 94.60 722,396 -0.08(-0.08%)
Sep 17, 2024 95.01 95.32 94.39 94.68 826,735 -0.19(-0.20%)
Sep 16, 2024 94.80 95.16 94.47 94.87 451,442 +0.22(+0.23%)
Sep 13, 2024 94.09 94.78 93.98 94.65 451,882 +0.60(+0.64%)
Sep 12, 2024 94.06 94.27 93.25 94.05 452,435 +0.11(+0.12%)
Sep 11, 2024 93.72 94.03 92.12 93.94 661,388 -0.08(-0.09%)
Sep 10, 2024 94.09 94.09 93.30 94.02 456,694 +0.07(+0.07%)
Sep 09, 2024 93.47 94.37 93.47 93.95 453,604 +0.80(+0.86%)
Sep 06, 2024 94.09 94.47 93.00 93.15 858,021 -0.77(-0.82%)
Sep 05, 2024 94.41 94.53 93.44 93.92 1,174,835 -0.49(-0.52%)
Sep 04, 2024 94.26 94.87 94.09 94.41 820,082 -0.05(-0.05%)
Sep 03, 2024 94.91 95.28 94.10 94.46 655,327 -0.86(-0.90%)
Aug 30, 2024 95.15 95.42 94.44 95.32 418,013 +0.51(+0.54%)
Aug 29, 2024 94.71 95.33 94.18 94.81 725,213 +0.71(+0.75%)
Aug 28, 2024 94.25 94.58 93.65 94.10 577,377 -0.19(-0.20%)
Aug 27, 2024 93.92 94.30 93.79 94.29 412,674 +0.20(+0.21%)
Aug 26, 2024 94.00 94.56 93.98 94.09 558,492 +0.15(+0.16%)
Aug 23, 2024 93.39 94.05 93.22 93.94 565,491 +1.11(+1.20%)
Aug 22, 2024 93.38 93.47 92.56 92.83 385,434 -0.34(-0.36%)
Aug 21, 2024 92.74 93.25 92.68 93.17 458,093 +0.65(+0.70%)
Aug 20, 2024 92.69 92.81 92.36 92.52 400,776 -0.23(-0.25%)
Aug 19, 2024 92.14 92.76 92.14 92.75 473,064 +0.50(+0.54%)
Aug 16, 2024 91.68 92.30 91.68 92.25 328,061 +0.25(+0.27%)
Aug 15, 2024 91.61 92.05 91.54 92.00 494,046 +1.19(+1.31%)
Aug 14, 2024 90.64 91.02 90.39 90.81 580,890 +0.11(+0.12%)
Aug 13, 2024 89.35 90.80 89.35 90.70 749,508 +2.00(+2.25%)
Aug 12, 2024 88.93 89.13 88.47 88.70 527,323 -0.28(-0.31%)
Aug 09, 2024 89.07 89.25 88.47 88.98 486,618 -0.13(-0.15%)
Aug 08, 2024 88.01 89.15 87.90 89.11 654,463 +1.51(+1.72%)
Aug 07, 2024 88.83 89.54 87.57 87.60 873,232 -0.40(-0.45%)
Aug 06, 2024 87.74 89.07 87.66 88.00 1,430,374 +0.76(+0.87%)
Aug 05, 2024 87.53 88.21 86.97 87.24 1,960,721 -2.20(-2.46%)
Aug 02, 2024 89.75 89.92 88.38 89.44 954,573 -1.01(-1.12%)
Aug 01, 2024 91.36 91.70 89.86 90.45 786,361 -0.83(-0.91%)
Jul 31, 2024 91.58 92.12 91.17 91.28 829,631 +0.09(+0.10%)
Jul 30, 2024 90.90 91.39 90.58 91.19 676,670 +0.43(+0.47%)
Jul 29, 2024 90.70 90.99 90.22 90.76 890,907 +0.26(+0.29%)
Jul 26, 2024 89.55 90.77 89.54 90.50 749,308 +1.41(+1.58%)
Jul 25, 2024 88.16 90.26 88.16 89.09 1,062,052 +1.15(+1.31%)
Jul 24, 2024 88.33 88.73 87.84 87.94 842,169 -0.69(-0.78%)
Jul 23, 2024 88.92 89.04 88.56 88.63 667,211 -0.37(-0.42%)
Jul 22, 2024 88.49 89.01 87.92 89.00 668,261 +0.75(+0.85%)
Jul 19, 2024 88.60 88.78 87.79 88.25 873,949 -0.36(-0.41%)
Jul 18, 2024 89.48 90.30 88.58 88.61 839,686 -0.99(-1.10%)
Jul 17, 2024 89.11 90.05 89.11 89.60 844,207 +0.11(+0.12%)
Jul 16, 2024 88.21 89.49 88.20 89.49 805,018 +1.37(+1.55%)
Jul 15, 2024 88.21 88.60 87.98 88.12 770,666 -0.09(-0.10%)
Jul 12, 2024 87.66 88.55 87.66 88.21 1,075,436 +0.83(+0.95%)
Jul 11, 2024 86.68 87.70 86.68 87.38 1,147,626 +0.93(+1.08%)
Jul 10, 2024 85.93 86.49 85.81 86.45 1,016,406 +0.55(+0.64%)
Jul 09, 2024 86.20 86.20 85.70 85.90 928,460 -0.30(-0.35%)
Jul 08, 2024 86.55 86.68 86.02 86.20 1,031,733 -0.29(-0.34%)
Jul 05, 2024 86.11 86.57 85.86 86.49 854,282 +0.29(+0.34%)
Jul 03, 2024 86.18 86.55 86.18 86.20 377,978 -0.06(-0.07%)
Jul 02, 2024 85.83 86.28 85.81 86.26 636,917 +0.42(+0.49%)
Jul 01, 2024 86.69 86.98 85.67 85.84 694,747 -0.77(-0.89%)
Jun 28, 2024 86.82 87.17 86.21 86.61 757,756 -0.34(-0.39%)
Jun 27, 2024 86.90 87.06 86.64 86.95 880,761 +0.18(+0.21%)
Jun 26, 2024 86.50 86.88 86.36 86.77 770,320 -0.09(-0.10%)
Jun 25, 2024 87.31 87.36 86.62 86.86 722,310 -0.49(-0.56%)
Jun 24, 2024 87.15 87.95 87.13 87.35 810,887 +0.32(+0.37%)
Jun 21, 2024 86.43 87.12 86.43 87.03 751,500 +0.56(+0.65%)
Jun 20, 2024 85.93 86.59 85.82 86.47 1,419,007 +0.40(+0.46%)
Jun 18, 2024 85.83 86.30 85.80 86.07 939,644 +0.14(+0.16%)
Jun 17, 2024 85.52 86.02 85.16 85.93 977,870 +0.21(+0.24%)
Jun 14, 2024 85.62 85.88 85.26 85.72 869,167 -0.23(-0.27%)
Jun 13, 2024 86.29 86.30 85.72 85.95 702,664 -0.62(-0.72%)
Jun 12, 2024 87.25 87.41 86.42 86.57 807,532 +0.30(+0.35%)
Jun 11, 2024 86.29 86.34 85.72 86.27 1,007,416 -0.39(-0.45%)
Jun 10, 2024 86.46 86.73 86.15 86.66 686,724 -0.03(-0.03%)
Jun 07, 2024 86.81 87.40 86.67 86.69 730,041 -0.50(-0.57%)
Jun 06, 2024 87.03 87.38 86.89 87.19 838,490 +0.06(+0.07%)
Jun 05, 2024 86.76 87.17 86.29 87.13 1,100,051 +0.54(+0.62%)
Jun 04, 2024 86.25 86.81 86.18 86.59 705,436 -0.02(-0.02%)
Jun 03, 2024 86.77 86.94 85.98 86.61 831,746 -0.02(-0.02%)
May 31, 2024 85.77 86.70 85.39 86.63 718,426 +0.92(+1.07%)
May 30, 2024 85.63 85.94 85.38 85.71 959,520 -0.43(-0.50%)
May 29, 2024 86.53 86.53 86.10 86.14 831,611 -1.13(-1.29%)
May 28, 2024 88.02 88.02 86.96 87.27 591,078 -0.87(-0.99%)
May 24, 2024 88.05 88.25 87.83 88.14 497,103 +0.34(+0.39%)
May 23, 2024 89.54 89.69 87.59 87.80 692,460 -1.60(-1.79%)
May 22, 2024 89.21 89.67 89.11 89.40 567,390 +0.00(+0.00%)
May 21, 2024 89.52 89.52 89.13 89.40 442,315 -0.26(-0.29%)
May 20, 2024 89.71 89.91 89.53 89.66 472,241 +0.08(+0.09%)
May 17, 2024 89.44 89.72 89.37 89.58 484,109 +0.00(+0.00%)
May 16, 2024 89.66 89.86 89.50 89.58 591,099 -0.14(-0.16%)
May 15, 2024 89.34 89.77 89.31 89.72 852,744 +0.95(+1.08%)
May 14, 2024 88.63 89.05 88.44 88.77 507,857 +0.39(+0.44%)
May 13, 2024 88.43 88.83 88.26 88.38 577,750 +0.13(+0.15%)
May 10, 2024 88.11 88.40 88.04 88.25 492,962 +0.29(+0.33%)
May 09, 2024 87.30 87.96 87.16 87.96 511,887 +0.73(+0.84%)
May 08, 2024 86.77 87.32 86.69 87.23 820,305 +0.17(+0.20%)
May 07, 2024 86.94 87.24 86.91 87.06 752,703 +0.32(+0.37%)
May 06, 2024 86.59 86.78 86.42 86.74 677,052 +0.59(+0.68%)
May 03, 2024 86.44 86.61 85.85 86.15 747,200 +0.38(+0.44%)
May 02, 2024 85.65 85.93 84.97 85.77 705,679 +0.55(+0.65%)
May 01, 2024 85.27 86.39 84.87 85.22 925,313 -0.21(-0.25%)
Apr 30, 2024 86.20 86.38 85.41 85.43 621,088 -1.06(-1.23%)
Apr 29, 2024 86.13 86.57 86.13 86.49 619,733 +0.46(+0.53%)
Apr 26, 2024 85.78 86.34 85.65 86.03 525,953 +0.56(+0.66%)
Apr 25, 2024 85.52 85.75 84.82 85.47 886,289 -0.28(-0.33%)
Apr 24, 2024 85.67 85.85 85.24 85.75 610,313 +0.01(+0.01%)
Apr 23, 2024 85.17 85.91 85.08 85.74 727,194 +0.76(+0.89%)
Apr 22, 2024 84.81 85.40 84.31 84.98 1,477,727 +0.68(+0.81%)
Apr 19, 2024 83.97 84.50 83.96 84.30 743,633 +0.33(+0.39%)
Apr 18, 2024 83.94 84.51 83.63 83.97 902,643 -0.14(-0.17%)
Apr 17, 2024 84.74 84.74 83.85 84.11 802,422 -0.34(-0.40%)
Apr 16, 2024 84.75 84.94 84.18 84.45 1,440,870 -0.36(-0.42%)
Apr 15, 2024 86.31 86.39 84.45 84.81 1,365,393 -0.73(-0.85%)
Apr 12, 2024 86.41 86.58 85.25 85.54 933,807 -1.51(-1.73%)
Apr 11, 2024 87.41 87.41 86.40 87.05 780,714 +0.11(+0.13%)
Apr 10, 2024 87.53 87.53 86.67 86.94 1,059,373 -1.71(-1.93%)
Apr 09, 2024 88.19 88.65 87.89 88.65 741,763 +0.68(+0.77%)
Apr 08, 2024 87.85 88.16 87.70 87.97 610,939 +0.34(+0.39%)
Apr 05, 2024 87.21 87.92 87.07 87.63 731,931 +0.42(+0.48%)
Apr 04, 2024 88.56 88.78 87.12 87.21 806,553 -0.80(-0.91%)
Apr 03, 2024 88.11 88.32 87.76 88.01 670,154 -0.32(-0.36%)
Apr 02, 2024 88.70 88.73 88.09 88.33 846,069 -0.90(-1.01%)
Apr 01, 2024 90.00 90.14 89.07 89.23 743,706 -0.67(-0.75%)
Mar 28, 2024 89.62 90.11 90.08 89.90 654,180 +0.47(+0.53%)
Mar 27, 2024 88.46 89.43 88.43 89.43 693,094 +1.35(+1.53%)
Mar 26, 2024 88.34 88.41 88.03 88.08 650,751 -0.05(-0.06%)
Mar 25, 2024 88.28 88.60 88.10 88.13 557,304 -0.42(-0.47%)
Mar 22, 2024 89.01 89.16 88.44 88.55 804,134 -0.61(-0.68%)
Mar 21, 2024 89.03 89.43 88.95 89.16 1,170,437 +0.48(+0.54%)
Mar 20, 2024 87.92 88.74 87.79 88.68 803,648 +0.71(+0.81%)
Mar 19, 2024 87.46 88.00 87.46 87.97 857,151 +0.39(+0.45%)
Mar 18, 2024 87.48 87.94 87.36 87.58 646,481 +0.32(+0.37%)
Mar 15, 2024 86.97 87.69 86.79 87.26 977,808 -0.31(-0.35%)
Mar 14, 2024 88.41 88.46 87.01 87.57 958,988 -0.89(-1.01%)
Mar 13, 2024 88.48 88.97 88.27 88.46 808,478 -0.04(-0.05%)
Mar 12, 2024 88.37 88.61 88.01 88.50 1,137,978 +0.17(+0.19%)
Mar 11, 2024 87.78 88.41 87.62 88.33 957,048 +0.48(+0.55%)
Mar 08, 2024 87.97 88.51 87.84 87.85 718,752 +0.06(+0.07%)
Mar 07, 2024 87.62 87.91 87.50 87.79 674,022 +0.66(+0.76%)
Mar 06, 2024 86.89 87.34 86.78 87.13 848,734 +0.61(+0.71%)
Mar 05, 2024 86.93 87.14 86.21 86.52 964,528 -0.70(-0.80%)
Mar 04, 2024 86.90 87.44 86.89 87.22 788,251 +0.13(+0.15%)
Mar 01, 2024 86.75 87.29 86.24 87.09 827,531 +0.34(+0.39%)
Feb 29, 2024 86.73 86.98 86.45 86.75 878,262 +0.44(+0.51%)
Feb 28, 2024 86.25 86.65 86.10 86.31 657,747 -0.09(-0.10%)
Feb 27, 2024 86.41 86.44 86.06 86.40 749,228 +0.27(+0.31%)
Feb 26, 2024 86.62 86.78 86.11 86.13 742,889 -0.46(-0.53%)
Feb 23, 2024 86.40 86.77 86.36 86.59 821,228 +0.33(+0.38%)
Feb 22, 2024 85.96 86.40 85.64 86.26 1,564,365 +0.61(+0.71%)
Feb 21, 2024 85.11 85.68 84.87 85.65 849,657 -0.08(-0.09%)
Feb 20, 2024 85.65 85.93 85.38 85.73 931,713 -0.20(-0.23%)
Feb 16, 2024 86.07 86.45 85.77 85.93 884,533 -0.46(-0.53%)
Feb 15, 2024 85.57 86.44 85.57 86.39 1,089,167 +1.02(+1.19%)
Feb 14, 2024 85.13 85.43 84.69 85.37 958,452 +0.73(+0.86%)
Feb 13, 2024 85.00 85.21 84.06 84.64 1,296,742 -1.46(-1.70%)
Feb 12, 2024 85.50 86.40 85.46 86.10 912,566 +0.62(+0.73%)
Feb 09, 2024 85.27 85.57 85.08 85.48 1,057,286 +0.32(+0.38%)
Feb 08, 2024 85.06 85.33 84.97 85.16 913,101 +0.37(+0.44%)
Feb 07, 2024 84.92 85.04 84.30 84.79 753,378 +0.31(+0.37%)
Feb 06, 2024 83.93 84.49 83.84 84.48 994,898 +0.55(+0.66%)
Feb 05, 2024 84.38 84.40 83.58 83.93 1,316,989 -0.58(-0.69%)
Feb 02, 2024 84.11 84.88 83.60 84.51 1,389,277 +0.02(+0.02%)
Feb 01, 2024 83.98 84.51 83.23 84.49 1,345,433 +1.18(+1.42%)
Jan 31, 2024 84.82 84.82 83.30 83.31 1,383,269 -1.92(-2.25%)
Jan 30, 2024 85.21 85.39 85.03 85.23 1,592,158 -0.12(-0.14%)
Jan 29, 2024 84.49 85.35 84.43 85.35 1,305,017 +0.81(+0.96%)
Jan 26, 2024 84.68 84.94 84.44 84.54 904,789 +0.04(+0.05%)
Jan 25, 2024 84.42 84.62 84.03 84.50 1,170,642 +0.60(+0.72%)
Jan 24, 2024 84.80 84.80 83.85 83.90 865,102 -0.45(-0.53%)
Jan 23, 2024 84.42 84.56 83.96 84.35 1,090,360 +0.27(+0.32%)
Jan 22, 2024 84.27 84.53 83.90 84.08 917,495 +0.11(+0.13%)
Jan 19, 2024 83.38 84.12 82.82 83.97 1,188,728 +0.87(+1.05%)
Jan 18, 2024 82.81 83.19 82.39 83.10 962,155 +0.52(+0.63%)
Jan 17, 2024 82.48 82.63 82.06 82.58 1,074,025 -0.64(-0.77%)
Jan 16, 2024 83.33 83.41 82.85 83.22 1,140,060 -0.58(-0.69%)
Jan 12, 2024 84.13 84.43 83.55 83.80 1,058,942 +0.01(+0.01%)
Jan 11, 2024 83.82 83.86 82.97 83.79 1,179,593 -0.06(-0.07%)
Jan 10, 2024 83.70 84.01 83.44 83.85 925,852 +0.02(+0.02%)
Jan 09, 2024 83.74 84.20 83.54 83.83 1,157,259 -0.41(-0.49%)
Jan 08, 2024 83.08 84.30 82.92 84.24 1,002,575 +1.22(+1.47%)
Jan 05, 2024 82.83 83.54 82.59 83.02 1,098,339 +0.12(+0.14%)
Jan 04, 2024 83.08 83.39 82.85 82.90 1,113,535 -0.33(-0.40%)
Jan 03, 2024 84.12 84.13 83.08 83.23 1,191,844 -1.40(-1.65%)
Jan 02, 2024 84.44 84.94 84.16 84.63 1,191,596 -0.24(-0.28%)
Dec 29, 2023 85.16 85.38 84.59 84.87 844,361 -0.43(-0.50%)
Dec 28, 2023 84.96 85.39 84.96 85.30 883,319 +0.19(+0.22%)
Dec 27, 2023 84.97 85.13 84.73 85.11 1,020,262 +0.13(+0.15%)
Dec 26, 2023 84.64 85.12 84.49 84.98 831,208 +0.46(+0.54%)
Dec 22, 2023 84.36 84.78 84.13 84.52 1,243,196 +0.15(+0.18%)
Dec 21, 2023 83.94 84.42 83.65 84.37 1,154,277 +1.07(+1.28%)
Dec 20, 2023 84.38 84.77 83.27 83.30 1,611,488 -1.42(-1.68%)
Dec 19, 2023 84.38 84.75 84.23 84.72 1,666,800 +0.62(+0.74%)
Dec 18, 2023 84.16 84.25 83.89 84.10 1,099,002 +0.26(+0.31%)
Dec 15, 2023 84.23 84.27 83.54 83.84 1,442,570 -0.41(-0.48%)
Dec 14, 2023 83.45 84.59 83.28 84.25 1,561,330 +1.51(+1.82%)
Dec 13, 2023 81.14 82.75 80.95 82.74 1,477,795 +1.58(+1.94%)
Dec 12, 2023 80.90 81.24 80.54 81.16 1,095,335 +0.31(+0.38%)
Dec 11, 2023 80.22 80.88 80.22 80.86 1,238,924 +0.73(+0.92%)
Dec 08, 2023 79.77 80.38 79.76 80.12 1,248,853 +0.27(+0.34%)
Dec 07, 2023 79.61 79.98 79.44 79.86 1,122,375 +0.45(+0.56%)
Dec 06, 2023 79.62 80.20 79.32 79.41 1,270,012 +0.13(+0.16%)
Dec 05, 2023 79.56 79.56 79.03 79.28 1,111,999 -0.50(-0.62%)
Dec 04, 2023 79.26 80.00 79.26 79.78 1,452,791 +0.03(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.