VanEck Morningstar Wide Moat ETF (MOAT) Historical Stock Data
86.03 ↑0.56 (0.66%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, MOAT is down -0.09% a day on average. There have been 16 days where VanEck Morningstar Wide Moat ETF closed green and 14 days where MOAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 85.78 | 86.03 | ↑$0.25 (0.29%) | 85.65 | 86.35 | 525.95K |
| 2024-04-25 | 85.52 | 85.47 | ↓$0.05 (-0.06%) | 84.82 | 85.75 | 886.18K |
| 2024-04-24 | 85.67 | 85.75 | ↑$0.08 (0.09%) | 85.24 | 85.84 | 609.75K |
| 2024-04-23 | 85.17 | 85.74 | ↑$0.57 (0.67%) | 85.08 | 85.91 | 727.19K |
| 2024-04-22 | 84.81 | 84.98 | ↑$0.17 (0.20%) | 84.32 | 85.40 | 1.48M |
| 2024-04-19 | 83.97 | 84.30 | ↑$0.33 (0.39%) | 83.96 | 84.50 | 743.47K |
| 2024-04-18 | 83.94 | 83.97 | ↑$0.03 (0.04%) | 83.64 | 84.51 | 0.90M |
| 2024-04-17 | 84.74 | 84.11 | ↓$0.63 (-0.74%) | 83.85 | 84.74 | 802.37K |
| 2024-04-16 | 84.75 | 84.45 | ↓$0.30 (-0.35%) | 84.18 | 84.93 | 1.44M |
| 2024-04-15 | 86.31 | 84.81 | ↓$1.50 (-1.74%) | 84.46 | 86.40 | 1.37M |
| 2024-04-12 | 86.41 | 85.54 | ↓$0.87 (-1.01%) | 85.25 | 86.57 | 0.93M |
| 2024-04-11 | 87.41 | 87.05 | ↓$0.36 (-0.41%) | 86.40 | 87.41 | 780.66K |
| 2024-04-10 | 87.53 | 86.94 | ↓$0.59 (-0.67%) | 86.67 | 87.53 | 1.06M |
| 2024-04-09 | 88.19 | 88.65 | ↑$0.46 (0.52%) | 87.89 | 88.65 | 741.66K |
| 2024-04-08 | 87.85 | 87.97 | ↑$0.12 (0.14%) | 87.71 | 88.15 | 610.94K |
| 2024-04-05 | 87.21 | 87.63 | ↑$0.42 (0.48%) | 87.07 | 87.92 | 731.92K |
| 2024-04-04 | 88.56 | 87.21 | ↓$1.35 (-1.52%) | 87.13 | 88.78 | 806.52K |
| 2024-04-03 | 88.11 | 88.01 | ↓$0.10 (-0.11%) | 87.76 | 88.32 | 670.08K |
| 2024-04-02 | 88.70 | 88.33 | ↓$0.37 (-0.42%) | 88.09 | 88.73 | 845.96K |
| 2024-04-01 | 90.00 | 89.23 | ↓$0.77 (-0.86%) | 89.07 | 90.00 | 743.70K |
| 2024-03-28 | 89.62 | 89.90 | ↑$0.28 (0.31%) | 89.62 | 90.10 | 654.14K |
| 2024-03-27 | 88.46 | 89.43 | ↑$0.97 (1.10%) | 88.46 | 89.43 | 693.07K |
| 2024-03-26 | 88.34 | 88.08 | ↓$0.26 (-0.29%) | 88.03 | 88.41 | 650.75K |
| 2024-03-25 | 88.28 | 88.13 | ↓$0.15 (-0.17%) | 88.10 | 88.60 | 557.15K |
| 2024-03-22 | 89.01 | 88.55 | ↓$0.46 (-0.52%) | 88.44 | 89.16 | 804.02K |
| 2024-03-21 | 89.03 | 89.16 | ↑$0.13 (0.15%) | 88.96 | 89.43 | 1.17M |
| 2024-03-20 | 87.92 | 88.68 | ↑$0.76 (0.86%) | 87.80 | 88.74 | 803.61K |
| 2024-03-19 | 87.46 | 87.97 | ↑$0.51 (0.58%) | 87.46 | 88.00 | 857.15K |
| 2024-03-18 | 87.48 | 87.58 | ↑$0.10 (0.11%) | 87.36 | 87.94 | 625.64K |
| 2024-03-15 | 86.97 | 87.26 | ↑$0.29 (0.33%) | 86.79 | 87.70 | 0.98M |
Create an account or log in to view more rows.
$MOAT hold
$MOAT HODL
$MOAT jeez
$MOAT the greatest stock of all time
will not bow to the shorts
oh yeah
$MOAT breaking out of this wedge sooner than later
$MOAT I think I like this stock more everyday
$MOAT Let’s get it
$MOAT buy
$MOAT Rug pull soon?
$MOAT push baby push!