VanEck Morningstar Wide Moat ETF (MOAT)
108.23
-0.06
(-0.06%)
USD |
BATS |
Sep 17, 16:00
108.23
0.00 (0.00%)
After-Hours: 17:34
MOAT Price : 108.23 for Sept. 17, 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | 109.08 | 109.22 | 107.82 | 108.29 | 391402.0 |
| Sep 15, 2026 | 109.44 | 109.55 | 108.83 | 109.12 | 304138.0 |
| Sep 14, 2026 | 108.98 | 110.22 | 108.98 | 109.92 | 366370.0 |
| Sep 11, 2026 | 109.06 | 109.06 | 108.28 | 108.54 | 456111.0 |
| Sep 10, 2026 | 108.23 | 108.86 | 108.16 | 108.22 | 566105.0 |
| Sep 09, 2026 | 109.59 | 109.59 | 108.70 | 108.96 | 343114.0 |
| Sep 08, 2026 | 111.08 | 111.13 | 109.82 | 109.89 | 436855.0 |
| Sep 04, 2026 | 112.03 | 112.07 | 111.40 | 111.73 | 327453.0 |
| Sep 03, 2026 | 113.36 | 113.90 | 112.27 | 113.30 | 430421.0 |
| Sep 02, 2026 | 112.65 | 113.30 | 112.44 | 112.59 | 402692.0 |
| Sep 01, 2026 | 113.82 | 114.04 | 112.60 | 112.79 | 349007.0 |
| Aug 31, 2026 | 114.69 | 114.81 | 114.20 | 114.45 | 436915.0 |
| Aug 28, 2026 | 115.21 | 115.55 | 114.83 | 114.99 | 475344.0 |
| Aug 27, 2026 | 114.37 | 115.58 | 114.34 | 115.14 | 408023.0 |
| Aug 26, 2026 | 113.65 | 114.22 | 113.38 | 113.86 | 393883.0 |
| Aug 25, 2026 | 114.43 | 114.43 | 113.87 | 114.07 | 463466.0 |
| 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 |
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