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.

DateOpenCloseChangeLowHighVolume
2024-03-2889.6289.90↑$0.28 (0.31%)89.6290.10654.14K
2024-03-2788.4689.43↑$0.97 (1.10%)88.4689.43693.07K
2024-03-2688.3488.08↓$0.26 (-0.29%)88.0388.41650.75K
2024-03-2588.2888.13↓$0.15 (-0.17%)88.1088.60557.15K
2024-03-2289.0188.55↓$0.46 (-0.52%)88.4489.16804.02K
2024-03-2189.0389.16↑$0.13 (0.15%)88.9689.431.17M
2024-03-2087.9288.68↑$0.76 (0.86%)87.8088.74803.61K
2024-03-1987.4687.97↑$0.51 (0.58%)87.4688.00857.15K
2024-03-1887.4887.58↑$0.10 (0.11%)87.3687.94625.64K
2024-03-1586.9787.26↑$0.29 (0.33%)86.7987.700.98M
2024-03-1488.4187.57↓$0.84 (-0.95%)87.0188.460.96M
2024-03-1388.4888.46↓$0.02 (-0.02%)88.2788.97808.27K
2024-03-1288.3788.50↑$0.13 (0.15%)88.0188.601.14M
2024-03-1187.7888.33↑$0.55 (0.63%)87.6288.410.96M
2024-03-0887.9787.85↓$0.12 (-0.14%)87.8588.51718.47K
2024-03-0787.6287.79↑$0.17 (0.19%)87.5087.91674.02K
2024-03-0686.8987.13↑$0.24 (0.28%)86.7887.34848.73K
2024-03-0586.9386.52↓$0.41 (-0.47%)86.2187.150.96M
2024-03-0486.9087.21↑$0.31 (0.36%)86.9087.44781.03K
2024-03-0186.7587.09↑$0.34 (0.39%)86.2487.29827.38K
2024-02-2986.7386.76↑$0.03 (0.03%)86.4586.98869.09K
2024-02-2886.2586.31↑$0.06 (0.07%)86.1086.65648.83K
2024-02-2786.4186.40↓$0.01 (-0.01%)86.0686.42749.18K
2024-02-2686.6286.13↓$0.49 (-0.57%)86.1386.78741.49K
2024-02-2386.4086.59↑$0.19 (0.22%)86.3686.77821.03K
2024-02-2285.9686.26↑$0.30 (0.35%)85.6486.371.56M
2024-02-2185.1185.65↑$0.54 (0.63%)84.8785.53849.40K
2024-02-2085.6585.73↑$0.08 (0.09%)85.3885.930.93M
2024-02-1686.0785.93↓$0.14 (-0.16%)85.7786.45882.92K
2024-02-1585.5786.39↑$0.82 (0.96%)85.5786.441.09M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BumOfWolfStreet

$MOAT the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
MyToiletBroke

$MOAT breaking out of this wedge sooner than later

0 Like Report
BretJohns

$MOAT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report