MOAT: VanEck Vectors Morningstar Wide Moat ETF

As of Friday, May 22nd, 2026

$ 102.24

+1.02 +1.01%

Open: 101.89
High: 102.82
Low: 101.66
Volume: 697,705
Previous Close on Thursday, May 21st, 2026

$ 101.22

+0.08 +0.08%

Open: 100.53
High: 101.40
Low: 99.60
Volume: 8,073

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 101.89 102.82 101.66 102.24 697,705 +1.02 +1.01
2026-05-21 100.53 101.40 99.60 101.22 8,073 +0.08 +0.08
2026-05-20 99.77 101.17 98.82 101.14 1,138,748 +1.39 +1.39
2026-05-19 100.26 101.03 99.70 99.75 1,133,176 -0.66 -0.66
2026-05-18 99.30 100.87 99.29 100.41 1,234,607 +1.12 +1.13
2026-05-15 99.21 99.79 99.02 99.29 990,728 -0.41 -0.41
2026-05-14 99.68 100.35 99.28 99.70 88,615 +0.24 +0.24
2026-05-13 99.68 99.68 98.97 99.46 749,766 -0.46 -0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 102.82
On 2026-05-22		 98.82
On 2026-05-20		 2.95 2.97 100.87
On 2026-05-18		 100.87
On 2026-05-18		 0.00 100.95
10D 102.82
On 2026-05-22		 98.82
On 2026-05-20		 0.71 0.70 101.32
On 2026-05-11		 98.82
On 2026-05-20		 -2.47 100.32
20D 102.82
On 2026-05-22		 98.71
On 2026-05-05		 1.27 1.26 102.37
On 2026-05-07		 98.82
On 2026-05-20		 -3.47 100.40
WTD 102.82
On 2026-05-22		 98.82
On 2026-05-20		 2.95 2.97 100.87
On 2026-05-18		 100.87
On 2026-05-18		 0.00 100.95
MTD 102.82
On 2026-05-22		 98.71
On 2026-05-05		 1.87 1.86 102.37
On 2026-05-07		 98.82
On 2026-05-20		 -3.47 100.42
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MOAT

VanEck Vectors Morningstar Wide Moat ETF

102.24 +1.02 +1.01 697,705