• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    VanEck Morningstar Wide Moat ETF (NY:MOAT)

    104.00 -0.31 (-0.30%)
    Streaming Delayed Price Updated: 12:04 PM EST, Dec 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 30, 2025 104.30 104.61 104.17 104.31 469,296 -0.08(-0.08%)
    Dec 29, 2025 104.42 104.82 104.14 104.39 576,004 -0.30(-0.29%)
    Dec 26, 2025 104.63 104.76 104.32 104.69 693,898 -0.01(-0.01%)
    Dec 24, 2025 104.22 104.82 104.22 104.70 599,103 +0.51(+0.49%)
    Dec 23, 2025 104.42 104.50 103.92 104.19 544,612 -0.39(-0.37%)
    Dec 22, 2025 103.93 104.71 103.86 104.58 1,098,951 -0.41(-0.39%)
    Dec 19, 2025 104.49 105.36 104.49 104.99 702,344 +0.25(+0.24%)
    Dec 18, 2025 104.99 105.61 104.43 104.74 805,238 +0.34(+0.33%)
    Dec 17, 2025 105.04 105.72 104.32 104.40 813,630 -0.65(-0.62%)
    Dec 16, 2025 105.53 105.76 104.52 105.05 986,852 -0.56(-0.53%)
    Dec 15, 2025 106.03 106.14 105.16 105.61 991,307 +0.05(+0.05%)
    Dec 12, 2025 106.49 106.83 105.33 105.56 1,161,985 -0.82(-0.77%)
    Dec 11, 2025 105.60 106.43 105.60 106.38 920,261 +0.61(+0.58%)
    Dec 10, 2025 103.97 106.08 103.97 105.77 1,068,124 +1.80(+1.73%)
    Dec 09, 2025 104.26 104.72 103.95 103.97 962,843 -0.35(-0.34%)
    Dec 08, 2025 105.29 105.33 104.21 104.32 652,300 -0.87(-0.83%)
    Dec 05, 2025 104.95 105.65 104.95 105.19 637,454 +0.25(+0.24%)
    Dec 04, 2025 104.70 105.03 104.22 104.94 800,117 +0.24(+0.23%)
    Dec 03, 2025 103.61 104.78 103.61 104.70 720,267 +1.31(+1.27%)
    Dec 02, 2025 103.08 103.79 102.73 103.39 640,357 +0.74(+0.72%)
    Dec 01, 2025 102.53 103.39 102.53 102.65 579,330 -0.59(-0.57%)
    Nov 28, 2025 102.93 103.34 102.90 103.24 338,313 +0.35(+0.35%)
    Nov 26, 2025 102.42 103.22 102.28 102.89 751,857 +0.20(+0.19%)
    Nov 25, 2025 100.98 102.87 100.98 102.69 637,944 +1.89(+1.88%)
    Nov 24, 2025 100.56 101.23 100.21 100.80 811,586 +0.57(+0.57%)
    Nov 21, 2025 98.25 100.78 98.25 100.23 1,195,829 +2.35(+2.40%)
    Nov 20, 2025 99.75 100.20 97.83 97.88 1,520,960 -1.10(-1.11%)
    Nov 19, 2025 99.12 99.49 98.57 98.98 896,718 -0.13(-0.13%)
    Nov 18, 2025 98.86 99.61 98.56 99.11 874,437 -0.12(-0.12%)
    Nov 17, 2025 100.13 100.60 98.98 99.23 892,128 -1.09(-1.09%)
    Nov 14, 2025 99.90 101.02 99.78 100.32 908,394 -0.50(-0.50%)
    Nov 13, 2025 101.61 102.15 100.67 100.82 765,069 -1.10(-1.08%)
    Nov 12, 2025 101.84 102.49 101.81 101.92 656,504 +0.31(+0.31%)
    Nov 11, 2025 100.65 101.88 100.64 101.61 654,112 +1.02(+1.01%)
    Nov 10, 2025 100.63 100.79 99.62 100.59 922,793 +0.58(+0.57%)
    Nov 07, 2025 99.59 100.03 99.02 100.02 1,349,229 +0.20(+0.20%)
    Nov 06, 2025 100.59 100.90 99.61 99.82 895,112 -1.06(-1.05%)
    Nov 05, 2025 100.14 101.23 99.90 100.88 1,317,903 +0.43(+0.43%)
    Nov 04, 2025 100.54 101.13 100.35 100.45 849,027 -0.79(-0.78%)
    Nov 03, 2025 102.14 102.14 100.64 101.24 893,656 -0.49(-0.48%)
    Oct 31, 2025 101.04 102.01 100.50 101.73 888,250 +0.66(+0.65%)
    Oct 30, 2025 101.03 102.14 101.00 101.07 967,839 -0.19(-0.19%)
    Oct 29, 2025 102.16 102.30 100.95 101.26 1,369,259 -0.68(-0.67%)
    Oct 28, 2025 102.97 102.97 101.92 101.94 925,930 -0.90(-0.88%)
    Oct 27, 2025 103.33 103.41 102.50 102.84 741,388 +0.13(+0.13%)
    Oct 24, 2025 103.27 103.29 102.70 102.71 685,447 +0.17(+0.17%)
    Oct 23, 2025 102.06 102.64 101.91 102.54 733,621 +0.95(+0.94%)
    Oct 22, 2025 102.24 102.53 101.53 101.59 997,715 -0.80(-0.78%)
    Oct 21, 2025 101.81 102.76 101.67 102.39 1,075,655 +0.84(+0.83%)
    Oct 20, 2025 100.86 101.83 100.84 101.55 846,938 +1.17(+1.17%)
    Oct 17, 2025 99.60 100.50 99.55 100.38 987,495 +0.67(+0.67%)
    Oct 16, 2025 100.69 100.90 99.32 99.71 1,361,619 -0.30(-0.30%)
    Oct 15, 2025 100.32 100.85 99.24 100.01 745,636 +0.28(+0.28%)
    Oct 14, 2025 98.43 100.32 98.34 99.73 1,006,623 +0.48(+0.48%)
    Oct 13, 2025 98.99 99.56 98.79 99.25 993,448 +1.25(+1.28%)
    Oct 10, 2025 100.57 100.88 98.00 98.00 1,601,195 -2.42(-2.41%)
    Oct 09, 2025 100.82 100.97 100.13 100.42 793,603 -0.46(-0.46%)
    Oct 08, 2025 100.32 101.03 99.94 100.88 600,558 +0.80(+0.80%)
    Oct 07, 2025 101.25 101.36 100.00 100.08 719,456 -0.89(-0.88%)
    Oct 06, 2025 101.39 101.52 100.68 100.97 729,986 -0.14(-0.14%)
    Oct 03, 2025 100.71 101.82 100.71 101.11 691,708 +0.52(+0.52%)
    Oct 02, 2025 100.43 100.95 100.24 100.59 739,072 +0.12(+0.12%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.