Stock listing
ASX:MOAT VanEck Morningstar Wide Moat ETF (MOAT) Share Price
Follow VanEck Morningstar Wide Moat ETF (MOAT) into a list and get an email when it puts out news.
Share price · ASX:MOAT
$120.63 AUD -1.52 (-1.2%)
Close on Oct 19, 2026
- Day range
- $120.52 – $121.94 AUDOct 19, 2026
- Volume
- 3,346 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · ASX:MOAT · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $120.63 | -1.52 | -1.2% | $121.94 | $121.94 | $120.52 | 3,346 | |
| $122.15 | +2.95 | +2.5% | $122.20 | $122.49 | $121.95 | 12,719 | |
| $119.20 | +0.21 | +0.2% | $118.06 | $119.74 | $118.05 | 15,596 | |
| $118.99 | -0.32 | -0.3% | $119.45 | $119.59 | $118.99 | 5,389 | |
| $119.31 | +0.66 | +0.6% | $118.70 | $119.93 | $118.70 | 11,504 | |
| $118.65 | +0.17 | +0.1% | $118.48 | $118.81 | $118.06 | 11,127 | |
| $118.48 | +1.44 | +1.2% | $118.60 | $118.90 | $118.35 | 13,353 | |
| $117.04 | -0.76 | -0.6% | $117.80 | $117.80 | $117.04 | 10,277 | |
| $117.80 | +0.24 | +0.2% | $117.81 | $118.24 | $117.67 | 12,058 | |
| $117.56 | +1.50 | +1.3% | $116.50 | $117.81 | $116.50 | 9,650 | |
| $116.06 | -0.03 | 0.0% | $116.50 | $116.50 | $116.06 | 6,754 | |
| $116.09 | +0.10 | +0.1% | $116.17 | $116.48 | $116.00 | 6,977 | |
| $115.99 | -0.27 | -0.2% | $116.38 | $116.38 | $115.89 | 7,092 | |
| $116.26 | +0.26 | +0.2% | $116.24 | $116.67 | $115.79 | 9,965 | |
| $116.00 | -0.47 | -0.4% | $116.47 | $116.47 | $115.65 | 9,821 | |
| $116.47 | +0.41 | +0.4% | $116.06 | $116.85 | $115.72 | 9,729 | |
| $116.06 | -0.52 | -0.4% | $116.58 | $116.79 | $116.04 | 5,764 | |
| $116.58 | +0.31 | +0.3% | $116.50 | $117.00 | $116.50 | 7,062 | |
| $116.27 | +0.34 | +0.3% | $116.00 | $116.94 | $116.00 | 8,697 | |
| $115.93 | +0.92 | +0.8% | $115.02 | $116.10 | $115.02 | 4,969 | |
| $115.01 | -0.50 | -0.4% | $115.71 | $115.71 | $114.76 | 11,545 | |
| $115.51 | -0.87 | -0.7% | $116.40 | $116.40 | $115.51 | 7,562 | |
| $116.38 | +0.27 | +0.2% | $116.11 | $116.98 | $116.11 | 7,563 | |
| $116.11 | -0.68 | -0.6% | $116.69 | $116.91 | $116.11 | 11,078 | |
| $116.79 | +0.82 | +0.7% | $116.50 | $117.73 | $116.50 | 5,248 | |
| $115.97 | +0.31 | +0.3% | $115.11 | $116.32 | $115.11 | 12,964 | |
| $115.66 | +0.57 | +0.5% | $114.78 | $115.84 | $114.78 | 12,728 | |
| $115.09 | -0.51 | -0.4% | $115.00 | $115.52 | $114.92 | 8,316 | |
| $115.60 | -1.15 | -1.0% | $115.43 | $115.98 | $115.43 | 5,827 | |
| $116.75 | -0.36 | -0.3% | $117.10 | $117.32 | $116.75 | 15,585 | |
| $117.11 | -1.67 | -1.4% | $118.77 | $118.77 | $117.11 | 9,164 | |
| $118.78 | -0.77 | -0.6% | $119.55 | $119.61 | $118.78 | 9,182 | |
| $119.55 | -0.45 | -0.4% | $120.00 | $120.00 | $119.45 | 8,998 | |
| $120.00 | -1.50 | -1.2% | $120.51 | $120.51 | $120.00 | 9,128 | |
| $121.50 | +0.10 | +0.1% | $121.40 | $121.97 | $121.40 | 3,764 | |
| $121.40 | +0.30 | +0.2% | $121.10 | $121.96 | $121.10 | 11,229 | |
| $121.10 | +0.20 | +0.2% | $121.50 | $121.92 | $121.00 | 7,745 | |
| $120.90 | +0.06 | 0.0% | $120.87 | $121.47 | $120.87 | 11,541 | |
| $120.84 | -0.82 | -0.7% | $121.02 | $121.58 | $120.58 | 6,281 | |
| $121.66 | -0.04 | 0.0% | $122.05 | $122.22 | $121.62 | 11,254 | |
| $121.70 | +1.20 | +1.0% | $121.10 | $121.87 | $120.99 | 10,401 | |
| $120.50 | -1.25 | -1.0% | $121.79 | $121.79 | $120.50 | 8,847 | |
| $121.75 | +1.16 | +1.0% | $122.00 | $122.05 | $121.71 | 16,266 | |
| $120.59 | +0.47 | +0.4% | $120.12 | $120.81 | $120.12 | 4,166 | |
| $120.12 | -1.38 | -1.1% | $120.03 | $120.25 | $119.73 | 10,451 | |
| $121.50 | -1.66 | -1.3% | $122.30 | $122.30 | $121.50 | 12,503 | |
| $123.16 | +1.60 | +1.3% | $122.79 | $123.51 | $122.79 | 19,436 | |
| $121.56 | -0.24 | -0.2% | $121.82 | $122.21 | $121.51 | 9,819 | |
| $121.80 | -0.02 | 0.0% | $121.15 | $122.12 | $121.15 | 12,179 | |
| $121.82 | +1.02 | +0.8% | $121.82 | $122.40 | $121.61 | 10,954 | |
| $120.80 | +0.90 | +0.8% | $120.49 | $121.18 | $120.37 | 16,143 | |
| $119.90 | -0.62 | -0.5% | $120.52 | $120.52 | $119.90 | 8,044 | |
| $120.52 | +0.19 | +0.2% | $120.33 | $120.70 | $120.15 | 13,256 | |
| $120.33 | +1.57 | +1.3% | $120.05 | $120.83 | $120.00 | 17,369 | |
| $118.76 | +1.43 | +1.2% | $119.01 | $119.55 | $118.66 | 13,726 | |
| $117.33 | -0.19 | -0.2% | $117.68 | $117.69 | $117.06 | 18,927 | |
| $117.52 | -1.08 | -0.9% | $118.59 | $118.59 | $117.10 | 9,639 | |
| $118.60 | +0.20 | +0.2% | $118.50 | $118.69 | $118.06 | 9,555 | |
| $118.40 | +2.00 | +1.7% | $118.02 | $118.69 | $117.99 | 14,577 | |
| $116.40 | +1.83 | +1.6% | $115.60 | $116.40 | $115.60 | 17,316 | |
| $114.57 | +0.99 | +0.9% | $114.51 | $114.62 | $114.22 | 15,963 | |
| $113.58 | -0.17 | -0.1% | $113.50 | $114.00 | $113.50 | 13,413 | |
| $113.75 | -0.49 | -0.4% | $114.23 | $114.23 | $113.51 | 30,596 | |
| $114.24 | -1.16 | -1.0% | $114.40 | $114.55 | $113.91 | 23,906 | |
| $115.40 | -0.15 | -0.1% | $115.32 | $115.60 | $115.21 | 9,219 | |
| $115.55 | -1.05 | -0.9% | $115.85 | $115.90 | $115.43 | 11,790 |
- Ticker
- ASX:MOAT
- Asset type
- ETF
- Exchange
- ASX
- Currency
- AUD
VanEck Morningstar Wide Moat ETF (MOAT) on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about VanEck Morningstar Wide Moat ETF (MOAT).