UK Markets open in 5 hrs 5 mins

VanEck Vectors Morningstar US WidMotETF (MOAT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
44.54+0.43 (+0.97%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2020------
03 Dec 2020------
02 Dec 202044.1644.4443.9544.1144.1110,288
01 Dec 202044.1544.1544.1544.1544.15-
30 Nov 202043.6944.0443.6143.6143.617,657
27 Nov 202044.0544.2444.0544.0544.053,692
26 Nov 2020------
25 Nov 202044.3244.3244.0344.0144.012,331
24 Nov 202043.6744.0543.6744.1244.123,303
23 Nov 202042.8943.3442.8943.0843.089,295
20 Nov 202042.7043.1542.7042.8542.857,708
19 Nov 202042.5542.6942.5342.5442.543,018
18 Nov 202042.9143.4342.9143.2843.286,227
17 Nov 202042.8942.9342.7042.9942.997,676
16 Nov 202042.8342.9942.6442.8342.839,223
13 Nov 202041.6441.8841.6441.8841.883,687
12 Nov 202041.6941.7041.6341.6341.632,908
11 Nov 202042.3242.5941.9542.1042.109,701
10 Nov 202041.8042.1741.7441.8941.8920,681
09 Nov 202040.7442.6140.7342.0842.086,163
06 Nov 202040.2340.5040.2340.4740.4716,512
05 Nov 202040.1940.5640.1940.4440.4433,235
04 Nov 202039.0540.3439.0540.2140.217,747
03 Nov 202038.8639.3538.8639.2339.233,579
02 Nov 202038.1438.6838.1438.5338.53904
30 Oct 202037.8638.0037.6337.7937.793,702
29 Oct 202038.2438.2438.2438.2438.24-
28 Oct 202038.9038.9038.0938.2638.268,513
27 Oct 202039.5339.8339.4339.4339.4310,305
26 Oct 202039.8639.8839.3139.3139.314,120
23 Oct 202040.6840.6840.3740.3740.371,886
22 Oct 202039.8640.2739.8640.1440.14519
21 Oct 202040.3640.4040.1040.1340.1311,238
20 Oct 202040.6640.6640.5240.4640.461,327
19 Oct 202041.0641.0641.0240.7940.79594
16 Oct 202040.7040.9540.7041.0341.039,149
15 Oct 202040.7840.7840.1040.3840.3823,375
14 Oct 202041.0141.1440.9740.8840.888,531
13 Oct 202041.4741.4741.1141.0641.061,458
12 Oct 202041.0941.3041.0941.3041.30655
09 Oct 202041.0041.0040.8740.9840.986,511
08 Oct 202040.3640.7340.3640.4540.453,248
07 Oct 202039.8540.1539.6040.1540.159,628
06 Oct 202039.4639.4639.4639.4639.46-
05 Oct 202039.5039.7139.3839.7139.714,424
02 Oct 202038.6539.1738.6539.0939.094,654
01 Oct 202039.4039.4039.3139.3139.312,461
30 Sep 202038.5138.8738.5139.3139.318,799
29 Sep 202039.2039.2039.2038.9938.9950
28 Sep 202038.8139.3738.7339.2439.241,735
25 Sep 2020------
24 Sep 202038.2038.2437.7537.8737.871,520
23 Sep 202038.6738.9938.6738.7638.764,897
22 Sep 202038.5538.8738.4238.4238.429,729
21 Sep 202039.1039.1038.2438.2438.24963
18 Sep 202039.7839.8039.5639.5639.564,824
17 Sep 202039.2239.8139.2239.8339.838,005
16 Sep 202040.2440.6640.1740.3840.385,063
15 Sep 202039.8840.2439.8840.0740.077,813
14 Sep 202040.0040.0039.6039.8039.807,707
11 Sep 202039.4039.4239.4039.4239.422,408
10 Sep 202039.5840.0039.5739.7639.766,646
09 Sep 202039.6339.7339.3339.7239.726,557
08 Sep 202040.7340.7339.4639.4639.465,881
07 Sep 2020------
04 Sep 202040.8241.0340.0039.9539.954,493
03 Sep 202041.8741.8740.5540.8540.856,972
02 Sep 202041.0041.3641.0041.2741.2715,685
01 Sep 202040.9840.9840.6140.7640.761,633
28 Aug 202040.8640.9540.7840.7640.761,195
27 Aug 202040.7040.8240.3240.6340.6322,344
26 Aug 202040.3240.4040.1140.2640.2612,000
25 Aug 202040.2040.2039.9439.9539.956,303
24 Aug 202039.7039.9539.5139.8739.872,847
21 Aug 202039.4639.5539.1739.3139.313,112
20 Aug 202039.5339.6139.4239.4739.475,725
19 Aug 202039.8940.0139.7339.9039.9011,002
18 Aug 202039.7439.9339.7439.7539.755,206
17 Aug 202039.8040.0039.7439.7439.747,452
14 Aug 202039.8239.9539.6739.8539.852,284
13 Aug 202039.5839.7739.5839.7739.7714
12 Aug 202039.9040.2339.8139.7939.796,247
11 Aug 202039.6040.0839.6040.0140.012,903
10 Aug 202039.4039.5039.4039.5039.5085
07 Aug 202038.9339.1038.7439.0139.011,847
06 Aug 202038.8838.9938.8238.8238.822,153
05 Aug 202038.7339.0138.7339.0139.014,824
04 Aug 202038.6238.7538.6038.8138.812,144
03 Aug 202038.4638.6738.4638.6938.693,680
31 Jul 202038.0938.1638.0238.1238.125,608
30 Jul 202038.5538.5538.2638.5038.507,649
29 Jul 202038.3438.6938.3438.6438.641,983
28 Jul 202038.6438.7338.5938.6738.675,722
27 Jul 202038.5238.5538.3138.3138.313,049
24 Jul 202038.5338.7438.2038.2038.203,846
23 Jul 202039.1739.2039.0039.0839.081,578
22 Jul 202038.8239.2838.6438.7938.7914,689
21 Jul 202038.8039.0338.7839.0139.011,610
20 Jul 202038.3938.4238.3138.3838.388,777
17 Jul 202038.4238.5138.3538.5138.511,460
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...