MOAT Price

VanEck Morningstar Wide Moat ETF (MOAT)

77.01 +1.24 (+1.64%) USD | BATS | Jun 02, 16:00

77.01 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2012. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 02, 2023	76.30	77.14	76.11	77.01	673678.0
Jun 01, 2023	75.01	76.13	74.78	75.77	712696.0
May 31, 2023	74.79	75.08	74.38	74.86	657080.0
May 30, 2023	76.12	76.17	75.00	75.22	667274.0
May 26, 2023	74.56	75.64	74.48	75.48	617519.0
May 25, 2023	74.28	74.35	73.67	74.15	688147.0
May 24, 2023	74.12	74.12	73.57	73.77	640008.0
May 23, 2023	75.21	75.43	74.47	74.47	553868.0
May 22, 2023	75.20	75.89	75.15	75.53	669207.0
May 19, 2023	75.55	75.73	74.87	75.14	1.210M
May 18, 2023	74.51	75.56	74.46	75.47	890021.0
May 17, 2023	73.65	74.59	73.32	74.51	831819.0
May 16, 2023	73.67	73.83	73.30	73.31	545387.0
May 15, 2023	73.27	74.09	73.16	74.05	698900.0
May 12, 2023	73.48	73.54	72.72	73.19	482025.0
May 11, 2023	73.39	73.39	72.93	73.35	691208.0
May 10, 2023	73.72	73.89	72.85	73.55	563287.0
May 09, 2023	73.18	73.34	73.03	73.13	400752.0
May 08, 2023	73.50	73.64	73.18	73.54	344660.0
May 05, 2023	72.92	73.66	72.85	73.43	653995.0
May 04, 2023	73.10	73.10	72.32	72.54	668262.0
May 03, 2023	74.11	74.56	73.28	73.34	705839.0
May 02, 2023	74.49	74.49	73.09	73.72	689339.0
May 01, 2023	74.51	74.79	74.34	74.46	640482.0
Apr 28, 2023	73.80	74.60	73.65	74.60	1.561M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

37.74

Minimum

Mar 23 2020

78.14

Maximum

Nov 05 2021

59.96

Average

60.20

Median

Price Benchmarks