VanEck Morningstar Wide Moat ETF (MOAT)
114.63
+0.21
(+0.18%)
USD |
BATS |
Aug 24, 16:00
114.64
+0.02
(+0.01%)
Pre-Market: 20:00
MOAT Price : 114.63 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 114.39 | 115.05 | 114.32 | 114.63 | 833651.0 |
| Aug 21, 2026 | 113.65 | 114.59 | 113.33 | 114.42 | 480328.0 |
| Aug 20, 2026 | 113.41 | 114.15 | 113.29 | 113.34 | 656572.0 |
| Aug 19, 2026 | 112.76 | 114.42 | 112.76 | 114.09 | 581483.0 |
| Aug 18, 2026 | 112.20 | 112.76 | 111.90 | 111.99 | 1.136M |
| Aug 17, 2026 | 113.17 | 113.17 | 111.87 | 111.91 | 522380.0 |
| Aug 14, 2026 | 114.15 | 114.23 | 113.55 | 113.64 | 380632.0 |
| Aug 13, 2026 | 113.41 | 114.42 | 113.11 | 114.31 | 516205.0 |
| Aug 12, 2026 | 112.83 | 113.02 | 112.22 | 112.89 | 653606.0 |
| Aug 11, 2026 | 112.92 | 113.38 | 112.45 | 113.05 | 458624.0 |
| Aug 10, 2026 | 112.04 | 113.04 | 111.99 | 113.03 | 679531.0 |
| Aug 07, 2026 | 111.29 | 112.37 | 111.27 | 112.27 | 822113.0 |
| Aug 06, 2026 | 110.82 | 111.11 | 110.03 | 110.63 | 508637.0 |
| Aug 05, 2026 | 112.04 | 112.30 | 110.84 | 111.31 | 1.345M |
| Aug 04, 2026 | 109.52 | 111.38 | 109.52 | 111.20 | 456487.0 |
| Aug 03, 2026 | 108.95 | 110.08 | 108.95 | 109.55 | 608242.0 |
| Jul 31, 2026 | 107.98 | 108.34 | 107.18 | 108.08 | 774210.0 |
| Jul 30, 2026 | 108.08 | 108.08 | 106.61 | 107.84 | 581526.0 |
| Jul 29, 2026 | 107.72 | 109.24 | 107.72 | 107.91 | 643850.0 |
| Jul 28, 2026 | 106.88 | 108.71 | 106.88 | 108.15 | 539933.0 |
| Jul 27, 2026 | 105.74 | 106.47 | 105.73 | 106.25 | 481427.0 |
| Jul 24, 2026 | 104.12 | 105.22 | 103.96 | 104.63 | 558671.0 |
| Jul 23, 2026 | 104.22 | 104.61 | 103.41 | 103.93 | 480797.0 |
| Jul 22, 2026 | 105.11 | 105.25 | 104.20 | 104.41 | 704338.0 |
| Jul 21, 2026 | 105.62 | 105.63 | 104.75 | 104.99 | 926346.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median