VanEck Morningstar Wide M... (MOAT)
AMEX: MOAT
· Real-Time Price · USD
87.26
1.47 (1.71%)
At close: May 02, 2025, 3:59 PM
87.00
-0.30%
After-hours: May 02, 2025, 05:29 PM EDT
VanEck Morningstar Wide Moat ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 86.43 | n/a | 86.56 | n/a | 85.72 | n/a | 85.79 | n/a | n/a | 670,268 |
| Apr 30, 2025 | 85.02 | 85.02 | 86.26 | 86.26 | 84.23 | 84.23 | 86.07 | 86.07 | 0.33% | 573,442 |
| Apr 29, 2025 | 84.75 | 84.75 | 85.98 | 85.98 | 84.73 | 84.73 | 85.63 | 85.63 | -0.51% | 808,300 |
| Apr 28, 2025 | 85.17 | 85.17 | 85.78 | 85.78 | 84.40 | 84.40 | 85.27 | 85.27 | -0.42% | 594,200 |
| Apr 25, 2025 | 84.82 | 84.82 | 85.24 | 85.24 | 84.25 | 84.25 | 85.10 | 85.10 | -0.20% | 662,100 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.