Historical Stock Price
ETFs Holding MOAT »    Stock Splits Calendar »
Home Free Dividend Report MOAT Dividend History MOAT Historical Stock Prices Preferred Stock Newsletter MOAT Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
MOAT Historical Price Range
Date Open High Low Close Volume
04/06/2026 $96.34 $97.03 $96.22 $96.97 730.30K
04/07/2026 $96.59 $96.79 $95.84 $96.46 2.16M
04/08/2026 $99.05 $99.54 $98.22 $98.60 795.50K
04/09/2026 $98.19 $99.13 $97.46 $98.86 1.17M
04/10/2026 $99.02 $99.02 $97.44 $97.64 850.10K
About Vaneck Morningstar Wide Moat Etf
Market Vectors Morningstar Wide Moat Research is an open-end management investment company. The Fund seeks to track (before fees and expenses) the Morningstar ® Wide Moat Focus Indexsm. The Fund uses a "passive" or index approach to achieve its investment objective by investing in a portfolio of securities that generally replicates the Funds' index. As of Sept 30 2013, the Fund's total assets were $365,175,311 and its investment portfolio was valued at $364,852,157.
MOAT historical stock prices picture
Vaneck Morningstar Wide Moat Etf (MOAT) has the following price history information. Looking back at MOAT historical stock prices for the last five trading days, on April 06, 2026, MOAT opened at $96.34, traded as high as $97.03 and as low as $96.22, and closed at $96.97. Trading volume was a total of 730.30K shares. On April 07, 2026, MOAT opened at $96.59, traded as high as $96.79 and as low as $95.84, and closed at $96.46. Trading volume was a total of 2.16M shares. On April 08, 2026, MOAT opened at $99.05, traded as high as $99.54 and as low as $98.22, and closed at $98.60. Trading volume was a total of 795.50K shares. On April 09, 2026, MOAT opened at $98.19, traded as high as $99.13 and as low as $97.46, and closed at $98.86. Trading volume was a total of 1.17M shares. On April 10, 2026, MOAT opened at $99.02, traded as high as $99.02 and as low as $97.44, and closed at $97.64. Trading volume was a total of 850.10K shares.

MOAT Historical Stock Prices By Date:

MOAT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Vaneck Morningstar Wide Moat Etf shares, starting with a $10,000 purchase of MOAT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 04/14/2016
End date: 04/10/2026
Start price/share: $31.53
End price/share: $97.64
Starting shares: 317.16
Ending shares: 359.99
Dividends reinvested/share: $8.26
Total return: 251.50%
Average Annual Total Return: 13.40%
Starting investment: $10,000.00
Ending investment: $35,142.39
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 04/14/2016
End date: 04/10/2026
Start price/share: $31.53
End price/share: $97.64
Dividends collected/share: $8.26
Total return: 235.86%
Average Annual Total Return: 12.89%
Starting investment: $10,000.00
Ending investment: $33,594.35
Years: 9.99
MOAT Historical Closing Prices
Date Close
04/06/2026$96.97
04/07/2026$96.46
04/08/2026$98.60
04/09/2026$98.86
04/10/2026$97.64
Financials Historical Prices
MOAT is categorized under the Financials sector; below are some other companies in the same sector:

MOFG Historical Stock Prices
MONY Historical Stock Prices
MOO Historical Stock Prices
MORE Historical Stock Prices
MORN Historical Stock Prices
MORT Historical Stock Prices
MPA Historical Stock Prices
MPB Historical Stock Prices
MPV Historical Stock Prices
MPW Historical Stock Prices

Also explore: MOAT shares outstanding history

Email EnvelopeFree MOAT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

MOAT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.