Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| VanEck Morningstar Wide Moat ETF | MOAT | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| 0.56 | 0.66% | 86.03 | 16:15:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 85.78 | 85.65 | 86.345 | 86.03 | 85.47 |
MOAT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 83.97 | 86.345 | 83.96 | 85.19 | 874,627 | 2.06 | 2.45% |
| 1 Month | 90.00 | 90.14 | 83.63 | 86.09 | 873,381 | -3.97 | -4.41% |
| 3 Months | 84.11 | 90.14 | 83.581 | 86.51 | 888,356 | 1.92 | 2.28% |
| 6 Months | 71.81 | 90.14 | 70.555 | 82.95 | 1,025,637 | 14.22 | 19.80% |
| 1 Year | 72.77 | 90.14 | 70.555 | 80.60 | 929,092 | 13.26 | 18.22% |
| 3 Years | 72.23 | 90.14 | 57.27 | 75.38 | 672,700 | 13.80 | 19.11% |
| 5 Years | 48.23 | 90.14 | 35.00 | 69.06 | 566,599 | 37.80 | 78.37% |
MOAT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 85.47 | -0.28 | -0.33% | 85.52 | 85.7483 | 84.82 | 883,721 |
| Apr 24 2024 | 85.75 | 0.01 | 0.01% | 85.67 | 85.8499 | 85.2408 | 604,255 |
| Apr 23 2024 | 85.74 | 0.76 | 0.89% | 85.17 | 85.91 | 85.08 | 724,714 |
| Apr 22 2024 | 84.98 | 0.68 | 0.81% | 84.81 | 85.3951 | 84.31 | 1,475,020 |
| Apr 19 2024 | 84.30 | 0.33 | 0.39% | 83.97 | 84.50 | 83.96 | 743,575 |
| Apr 18 2024 | 83.97 | -0.14 | -0.17% | 83.94 | 84.51 | 83.63 | 875,928 |
| Apr 17 2024 | 84.11 | -0.34 | -0.40% | 84.74 | 84.74 | 83.85 | 800,617 |
| Apr 16 2024 | 84.45 | -0.36 | -0.42% | 84.75 | 84.94 | 84.18 | 1,438,085 |
| Apr 15 2024 | 84.81 | -0.73 | -0.85% | 86.31 | 86.395 | 84.455 | 1,365,391 |
| Apr 12 2024 | 85.54 | -1.51 | -1.73% | 86.41 | 86.58 | 85.25 | 928,615 |
| Apr 11 2024 | 87.05 | 0.11 | 0.13% | 87.41 | 87.41 | 86.401 | 780,642 |
| Apr 10 2024 | 86.94 | -1.71 | -1.93% | 87.53 | 87.5321 | 86.67 | 1,059,373 |
| Apr 09 2024 | 88.65 | 0.68 | 0.77% | 88.19 | 88.65 | 87.89 | 741,762 |
| Apr 08 2024 | 87.97 | 0.34 | 0.39% | 87.85 | 88.16 | 87.705 | 607,574 |
| Apr 05 2024 | 87.63 | 0.42 | 0.48% | 87.21 | 87.92 | 87.07 | 722,774 |
| Apr 04 2024 | 87.21 | -0.80 | -0.91% | 88.56 | 88.775 | 87.125 | 806,553 |
| Apr 03 2024 | 88.01 | -0.32 | -0.36% | 88.11 | 88.324 | 87.76 | 663,185 |
| Apr 02 2024 | 88.33 | -0.90 | -1.01% | 88.70 | 88.73 | 88.09 | 846,067 |
| Apr 01 2024 | 89.23 | -0.67 | -0.75% | 90.00 | 90.14 | 89.07 | 735,880 |
| Mar 28 2024 | 89.90 | 0.47 | 0.53% | 89.62 | 90.11 | 89.62 | 650,664 |
| Mar 27 2024 | 89.43 | 1.35 | 1.53% | 88.46 | 89.43 | 88.43 | 689,984 |
| Mar 26 2024 | 88.08 | -0.05 | -0.06% | 88.34 | 88.41 | 88.03 | 636,322 |
