UK Markets close in 15 mins

VanEck Vectors Morningstar US WidMotETF (MOAT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
54.96-0.08 (-0.15%)
As of 3:20PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 202154.6855.0154.6854.9654.967,094
29 Jul 202154.8155.1554.8155.0455.045,428
28 Jul 202154.7054.9454.6954.8354.839,245
27 Jul 202154.7054.7054.4854.5754.574,818
26 Jul 202154.4154.6354.3254.6754.672,196
23 Jul 202154.4954.5954.3354.5954.593,526
22 Jul 202154.0454.3354.0454.1754.172,010
21 Jul 202154.0954.2153.9554.1054.106,915
20 Jul 202153.1353.8753.1353.7853.785,111
19 Jul 202153.5053.5552.9652.9452.947,593
16 Jul 202154.0254.0653.8553.8853.882,880
15 Jul 202153.8454.0753.8453.8953.891,953
14 Jul 202153.8854.3153.8853.9853.9814,944
13 Jul 202154.3254.3254.1554.2754.27767
12 Jul 202154.5754.5854.0954.3454.3418,243
09 Jul 202154.1454.4454.0954.4254.422,152
08 Jul 202154.2554.2553.5753.8853.8835,829
07 Jul 202154.2254.4254.0454.2454.2412,838
06 Jul 202154.4554.4553.9253.8553.855,655
05 Jul 202154.3954.3954.1954.3454.341,580
02 Jul 202153.9254.2053.9254.1554.153,786
01 Jul 202153.9053.9553.6453.8553.855,667
30 Jun 202153.9253.9253.5853.7453.7424,636
29 Jun 202153.9953.9953.5553.8053.806,919
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202152.9053.3952.8753.4753.472,033
18 Jun 202153.8453.8453.1753.0353.032,672
17 Jun 202154.0254.0853.6653.6653.666,531
16 Jun 202154.3854.5854.0354.2654.2614,661
15 Jun 202154.4854.5254.2854.2854.288,389
14 Jun 202154.6754.6754.2654.2154.212,233
11 Jun 202154.4454.5654.3354.2954.294,275
10 Jun 202154.2854.4054.0554.3454.345,234
09 Jun 202154.1254.3354.0554.2254.2211,423
08 Jun 202153.8754.2653.8753.8753.8711,698
07 Jun 202153.4853.8853.4853.8353.8318,021
04 Jun 202153.3253.7053.1653.6653.662,063
03 Jun 202153.2053.2252.9953.2253.223,310
02 Jun 202153.3453.4553.0553.3653.3623,793
01 Jun 202153.4753.6753.2353.2253.229,421
28 May 202153.3453.4253.2253.3353.334,650
27 May 202152.9853.2352.7753.1053.1011,334
26 May 202153.1453.4052.8252.9452.9443,960
25 May 202153.5253.5253.0352.9652.962,937
24 May 202153.0853.2253.0053.2153.2113,772
21 May 202153.1053.2252.7553.0153.012,080
20 May 202152.5652.8052.1552.7852.7811,124
19 May 202152.2952.4051.8452.0852.0814,369
18 May 202152.9053.3552.8352.9052.904,663
17 May 202152.6953.1052.6552.7652.7612,816
14 May 202152.3052.8252.3052.7852.7810,111
13 May 202152.0452.0451.3852.1552.1528,529
12 May 202152.0052.4951.9552.1452.1411,222
11 May 202152.9752.9752.2052.4352.4311,485
10 May 202153.0053.2653.0053.1853.1820,893
07 May 202153.1153.1152.7052.9252.929,124
06 May 202152.4052.4252.1852.4052.4018,882
05 May 202152.5052.5852.1452.2652.2619,214
04 May 202152.6752.7952.1252.1452.1422,077
30 Apr 202152.5452.6052.3452.2652.265,040
29 Apr 202152.6052.7252.5052.5152.518,122
28 Apr 202152.4452.7552.4452.6452.6415,592
27 Apr 202152.7352.7352.2952.4652.463,933
26 Apr 202152.3452.5352.3352.4952.494,451
23 Apr 202152.0552.2652.0252.2452.243,631
22 Apr 202152.6752.6952.2452.3752.3714,593
21 Apr 202152.0952.3351.8652.2852.2811,869
20 Apr 202152.6052.6051.8051.8051.809,673
19 Apr 202152.6652.6652.2952.3152.318,600
16 Apr 202152.0552.4852.0552.3452.346,569
15 Apr 202152.2352.2352.0052.0952.097,286
14 Apr 202152.0052.0351.6552.0052.007,754
13 Apr 202151.9551.9551.5451.6051.605,603
12 Apr 202151.8751.8751.6151.6951.699,860
09 Apr 202151.1851.6051.1851.4051.401,840
08 Apr 202151.4251.4251.2151.2451.248,719
07 Apr 202151.5051.5051.0451.1551.1512,569
06 Apr 202151.2551.4650.8551.2951.2915,941
01 Apr 202150.4550.5450.4050.5150.516,806
31 Mar 202150.2750.3750.1150.2050.206,956
30 Mar 202150.5850.8750.2550.2750.279,982
29 Mar 202150.3050.5749.8150.3450.349,349
26 Mar 202150.1250.1249.8050.0150.014,182
25 Mar 202149.4849.4849.0549.2449.2415,008
24 Mar 202149.7349.8849.4949.7749.7711,589
23 Mar 202149.8149.9349.8149.7849.78698
22 Mar 202149.7049.8949.5549.9249.925,218
19 Mar 202149.6750.1049.5049.8449.842,848
18 Mar 202150.2550.5449.9550.4750.4710,480
17 Mar 202149.8549.8549.6249.8649.864,809
16 Mar 202150.0050.1249.7649.7549.7518,037
15 Mar 202150.0250.0949.4949.5449.5416,515
12 Mar 202149.3749.7549.3749.5649.5617,175
11 Mar 202149.7049.7749.4749.7249.723,628
10 Mar 202148.6649.2148.5549.0749.078,453
09 Mar 202149.0649.1248.7549.0449.0414,892
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...