VanEck Morningstar Wide Moat ETF (MOAT) Historical Stock Data
89.90 ↑0.47 (0.53%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MOAT is up 0.15% a day on average. There have been 20 days where VanEck Morningstar Wide Moat ETF closed green and 10 days where MOAT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 88.41 | 87.57 | ↓$0.84 (-0.95%) | 87.01 | 88.46 | 0.96M |
2024-03-13 | 88.48 | 88.46 | ↓$0.02 (-0.02%) | 88.27 | 88.97 | 808.27K |
2024-03-12 | 88.37 | 88.50 | ↑$0.13 (0.15%) | 88.01 | 88.60 | 1.14M |
2024-03-11 | 87.78 | 88.33 | ↑$0.55 (0.63%) | 87.62 | 88.41 | 0.96M |
2024-03-08 | 87.97 | 87.85 | ↓$0.12 (-0.14%) | 87.85 | 88.51 | 718.47K |
2024-03-07 | 87.62 | 87.79 | ↑$0.17 (0.19%) | 87.50 | 87.91 | 674.02K |
2024-03-06 | 86.89 | 87.13 | ↑$0.24 (0.28%) | 86.78 | 87.34 | 848.73K |
2024-03-05 | 86.93 | 86.52 | ↓$0.41 (-0.47%) | 86.21 | 87.15 | 0.96M |
2024-03-04 | 86.90 | 87.21 | ↑$0.31 (0.36%) | 86.90 | 87.44 | 781.03K |
2024-03-01 | 86.75 | 87.09 | ↑$0.34 (0.39%) | 86.24 | 87.29 | 827.38K |
2024-02-29 | 86.73 | 86.76 | ↑$0.03 (0.03%) | 86.45 | 86.98 | 869.09K |
2024-02-28 | 86.25 | 86.31 | ↑$0.06 (0.07%) | 86.10 | 86.65 | 648.83K |
2024-02-27 | 86.41 | 86.40 | ↓$0.01 (-0.01%) | 86.06 | 86.42 | 749.18K |
2024-02-26 | 86.62 | 86.13 | ↓$0.49 (-0.57%) | 86.13 | 86.78 | 741.49K |
2024-02-23 | 86.40 | 86.59 | ↑$0.19 (0.22%) | 86.36 | 86.77 | 821.03K |
2024-02-22 | 85.96 | 86.26 | ↑$0.30 (0.35%) | 85.64 | 86.37 | 1.56M |
2024-02-21 | 85.11 | 85.65 | ↑$0.54 (0.63%) | 84.87 | 85.53 | 849.40K |
2024-02-20 | 85.65 | 85.73 | ↑$0.08 (0.09%) | 85.38 | 85.93 | 0.93M |
2024-02-16 | 86.07 | 85.93 | ↓$0.14 (-0.16%) | 85.77 | 86.45 | 882.92K |
2024-02-15 | 85.57 | 86.39 | ↑$0.82 (0.96%) | 85.57 | 86.44 | 1.09M |
Create an account or log in to view more rows.
$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!
$MOAT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare