VanEck Morningstar Wide Moat ETF ( MOAT) - Price History
Monthly price history for MOAT (VanEck Morningstar Wide Moat ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $106.26 | $106.26 |
| June 2026 | $103.96 | $103.96 |
| May 2026 | $103.72 | $103.72 |
| April 2026 | $100.37 | $100.37 |
| March 2026 | $96.70 | $96.70 |
| February 2026 | $106.93 | $106.93 |
| January 2026 | $104.75 | $104.75 |
| December 2025 | $103.56 | $103.56 |
| November 2025 | $101.86 | $103.24 |
| October 2025 | $100.37 | $101.73 |
| September 2025 | $97.78 | $99.11 |
| August 2025 | $97.17 | $98.49 |
| July 2025 | $95.52 | $96.81 |
| June 2025 | $92.54 | $93.79 |
| May 2025 | $88.43 | $89.63 |
| April 2025 | $84.92 | $86.07 |
| March 2025 | $86.82 | $88 |
| February 2025 | $90.62 | $91.85 |
| January 2025 | $94.27 | $95.55 |
| December 2024 | $91.48 | $92.72 |
| November 2024 | $95.82 | $98.44 |
| October 2024 | $91.77 | $94.27 |
| September 2024 | $94.38 | $96.95 |
| August 2024 | $92.79 | $95.32 |
| July 2024 | $88.86 | $91.28 |
| June 2024 | $84.31 | $86.61 |
| May 2024 | $84.33 | $86.63 |
| April 2024 | $83.16 | $85.43 |
| March 2024 | $87.51 | $89.90 |
| February 2024 | $84.45 | $86.75 |
| January 2024 | $81.10 | $83.31 |
| December 2023 | $82.62 | $84.87 |
| November 2023 | $76.61 | $79.38 |
| October 2023 | $69.72 | $72.25 |
| September 2023 | $73.19 | $75.84 |
| August 2023 | $77.40 | $80.20 |
| July 2023 | $80.37 | $83.28 |
| June 2023 | $77 | $79.79 |
| May 2023 | $72.24 | $74.86 |
| April 2023 | $71.99 | $74.60 |
| March 2023 | $71.25 | $73.83 |
| February 2023 | $68.05 | $70.51 |
| January 2023 | $70.06 | $72.60 |
| December 2022 | $62.64 | $64.91 |
| November 2022 | $66.34 | $69.60 |
| October 2022 | $61.01 | $64 |
| September 2022 | $57.18 | $59.99 |
| August 2022 | $63.48 | $66.60 |
| July 2022 | $66.83 | $70.11 |
| June 2022 | $60.75 | $63.73 |
| May 2022 | $65.78 | $69.01 |
| April 2022 | $65.79 | $69.02 |
| March 2022 | $71.21 | $74.70 |
| February 2022 | $70.06 | $73.50 |
| January 2022 | $70.86 | $74.34 |
| December 2021 | $72.55 | $76.11 |
| November 2021 | $69.21 | $73.41 |
| October 2021 | $71.63 | $75.98 |
| September 2021 | $69.06 | $73.25 |
| August 2021 | $72.18 | $76.56 |
| July 2021 | $71.21 | $75.53 |
| June 2021 | $69.82 | $74.06 |
| May 2021 | $69.13 | $73.33 |
| April 2021 | $68.07 | $72.20 |
| March 2021 | $65.32 | $69.28 |
| February 2021 | $61.57 | $65.31 |
| January 2021 | $58.04 | $61.56 |
| December 2020 | $58.45 | $62 |
| November 2020 | $56.75 | $61.08 |
| October 2020 | $49.38 | $53.14 |
| September 2020 | $50.72 | $54.59 |
| August 2020 | $52.71 | $56.73 |
| July 2020 | $49.77 | $53.56 |
| June 2020 | $48.53 | $52.23 |
| May 2020 | $48.37 | $52.06 |
| April 2020 | $46.39 | $49.93 |
| March 2020 | $40.64 | $43.74 |
| February 2020 | $46.59 | $50.14 |
| January 2020 | $50.19 | $54.02 |
| December 2019 | $50.90 | $54.78 |
| November 2019 | $49.93 | $54.44 |
| October 2019 | $47.90 | $52.22 |
| September 2019 | $46 | $50.15 |
| August 2019 | $44.32 | $48.32 |
| July 2019 | $45.41 | $49.51 |
| June 2019 | $44.05 | $48.03 |
| May 2019 | $41.14 | $44.86 |
| April 2019 | $44.74 | $48.78 |
| March 2019 | $42.78 | $46.64 |
| February 2019 | $42.81 | $46.68 |
| January 2019 | $41.29 | $45.02 |
| December 2018 | $37.76 | $41.17 |
| November 2018 | $41.55 | $46.11 |
| October 2018 | $39.66 | $44.01 |
| September 2018 | $42.12 | $46.75 |
| August 2018 | $41.62 | $46.19 |
| July 2018 | $40.84 | $45.33 |
| June 2018 | $39.25 | $43.56 |
| May 2018 | $38.34 | $42.55 |
| April 2018 | $37.87 | $42.03 |
| March 2018 | $37.37 | $41.47 |
| February 2018 | $38.68 | $42.93 |
| January 2018 | $41.36 | $45.90 |
| December 2017 | $38.25 | $42.45 |
| November 2017 | $37.62 | $42.20 |
| October 2017 | $36.08 | $40.47 |
| September 2017 | $35.96 | $40.34 |
| August 2017 | $35.30 | $39.60 |
| July 2017 | $35.57 | $39.90 |
| June 2017 | $35.26 | $39.55 |
| May 2017 | $34.26 | $38.43 |
| April 2017 | $34.14 | $38.30 |
| March 2017 | $33.46 | $37.53 |
| February 2017 | $33.58 | $37.67 |
| January 2017 | $31.94 | $35.82 |
| December 2016 | $31.05 | $34.83 |
| November 2016 | $30.89 | $35.05 |
| October 2016 | $29.29 | $33.24 |
| September 2016 | $30.02 | $34.06 |
| August 2016 | $30.52 | $34.63 |
| July 2016 | $30.28 | $34.36 |
| June 2016 | $28.66 | $32.52 |
| May 2016 | $29.28 | $33.22 |
| April 2016 | $28.50 | $32.34 |
| March 2016 | $27.10 | $30.75 |
| February 2016 | $25.49 | $28.93 |
| January 2016 | $24.21 | $27.47 |
| December 2015 | $25.48 | $28.91 |
| November 2015 | $26.46 | $30.69 |
| October 2015 | $25.98 | $30.13 |
| September 2015 | $24.08 | $27.93 |
| August 2015 | $25.13 | $29.15 |
| July 2015 | $27.01 | $31.33 |
| June 2015 | $26.45 | $30.68 |
| May 2015 | $26.86 | $31.15 |
| April 2015 | $27.14 | $31.47 |
| March 2015 | $26.13 | $30.31 |
| February 2015 | $26.65 | $30.91 |
| January 2015 | $25 | $28.99 |
| December 2014 | $26.80 | $31.08 |
| November 2014 | $27.33 | $32.12 |
| October 2014 | $26.81 | $31.51 |
| September 2014 | $26.64 | $31.31 |
| August 2014 | $26.99 | $31.72 |
| July 2014 | $25.71 | $30.21 |
| June 2014 | $26.08 | $30.65 |
| May 2014 | $25.60 | $30.08 |
| April 2014 | $25.21 | $29.63 |
| March 2014 | $24.94 | $29.31 |
| February 2014 | $24.65 | $28.97 |
| January 2014 | $23.94 | $28.13 |
| December 2013 | $24.54 | $28.84 |
| November 2013 | $23.44 | $27.77 |
| October 2013 | $23.22 | $27.51 |
| September 2013 | $22.92 | $27.15 |
| August 2013 | $21.76 | $25.78 |
| July 2013 | $22.13 | $26.22 |
| June 2013 | $20.62 | $24.43 |
| May 2013 | $21.04 | $24.93 |
| April 2013 | $20.22 | $23.95 |
| March 2013 | $19.78 | $23.44 |
| February 2013 | $19.32 | $22.89 |
| January 2013 | $19.66 | $23.29 |
| December 2012 | $18.75 | $22.21 |
| November 2012 | $18.37 | $21.89 |
| October 2012 | $17.71 | $21.11 |
| September 2012 | $18.11 | $21.58 |
| August 2012 | $17.57 | $20.94 |
| July 2012 | $16.80 | $20.03 |
| June 2012 | $16.82 | $20.05 |
| May 2012 | $15.84 | $18.89 |
| April 2012 | $17.41 | $20.75 |
MOAT
Price: $106.26
52 week price:
Dividend Yield: 1.32%
5-year range yield:
Forward Dividend Yield: 1.32%
Payout Ratio: 23.19%
Dividend Per Share: 1.40 USD
Earnings Per Share: 4.05 USD
P/E Ratio: 25.66
Exchange: BTS
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 664273
Market Capitalization: 11.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 24.82%
DGR5: 12.87%
DGR10: 12.71%