MOAT.L - VanEck Vectors Morningstar US WidMotETF

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 202037.7937.7937.5637.6537.654,480
27 May 202037.2437.3536.7836.7836.783,142
26 May 202036.6936.9836.6636.9036.903,454
22 May 202036.5636.5636.5636.5636.56-
21 May 202036.5636.5636.5636.5636.56-
20 May 202036.5636.5636.5636.5636.56-
19 May 202036.5636.5636.5636.5636.56-
18 May 202036.5636.5636.5636.5636.56-
15 May 202036.5636.5636.5636.5636.56-
14 May 202036.5636.5636.5636.5636.56-
13 May 202036.5636.5636.5636.5636.56-
12 May 202036.5636.5636.5636.5636.56-
11 May 202036.5636.5636.5636.5636.56-
07 May 202036.5636.5636.5636.5636.56-
06 May 202036.5636.5636.5636.5636.56-
05 May 202036.5636.5636.5636.5636.56-
04 May 202036.5636.5636.5636.5636.56-
01 May 202036.5636.5636.5636.5636.56-
30 Apr 202036.5636.5636.5636.5636.56-
29 Apr 202036.5636.5636.5636.5636.56-
28 Apr 202036.5636.5636.5636.5636.56-
27 Apr 202036.5636.5636.5636.5636.56-
24 Apr 202036.5636.5636.5636.5636.56-
23 Apr 202036.5636.5636.5636.5636.56-
22 Apr 202036.5636.5636.5636.5636.56-
21 Apr 202036.5636.5636.5636.5636.56-
20 Apr 202036.5636.5636.5636.5636.56-
17 Apr 202036.5636.5636.5636.5636.56-
16 Apr 202036.5636.5636.5636.5636.56-
15 Apr 202036.5636.5636.5636.5636.56-
14 Apr 202036.5636.5636.5636.5636.56-
09 Apr 202036.5636.5636.5636.5636.56-
08 Apr 202036.5636.5636.5636.5636.56-
07 Apr 202036.5636.5636.5636.5636.56-
06 Apr 202031.5531.7131.3431.0831.0814,667
03 Apr 202036.5636.5636.5636.5636.56-
02 Apr 202036.5636.5636.5636.5636.56-
01 Apr 20202,472.502,472.502,458.002,457.002,457.00663
31 Mar 20202,596.002,597.002,504.002,583.002,583.0010,094
30 Mar 20202,461.002,539.002,461.002,541.002,541.00479
27 Mar 20202,504.002,539.002,504.002,491.502,491.502,165
26 Mar 202030.0031.7929.5731.4931.497,650
25 Mar 202030.3730.5429.2930.6730.6724,037
24 Mar 202028.5829.4928.3429.6429.649,413
23 Mar 202027.9129.2626.8927.4427.446,885
20 Mar 202030.1630.9129.4329.0129.0114,601
19 Mar 202029.2130.1528.6029.5129.517,349
18 Mar 202029.0029.5528.5028.7128.712,220
17 Mar 202031.0431.0428.6030.0230.025,259
16 Mar 202029.3030.6528.3330.0530.0510,769
13 Mar 202030.3431.3129.7529.9229.925,193
12 Mar 202031.4931.4928.0029.7129.7124,676
11 Mar 202033.6633.6632.9533.1033.106,596
10 Mar 202034.0134.4332.5632.9632.9629,526
09 Mar 202035.4635.4635.4635.4635.46-
06 Mar 202036.0536.0535.1035.4635.467,694
05 Mar 202037.2537.2536.5337.0137.015,455
04 Mar 202037.0937.2637.0937.0337.031,697
03 Mar 202037.0437.6037.0436.7636.76100,422
02 Mar 202036.8136.8135.5036.5736.576,173
28 Feb 202030.0335.7830.0335.4735.4715,950
27 Feb 202037.4337.6436.7637.1037.107,595
26 Feb 202038.3638.4937.6738.4438.4422,525
25 Feb 202039.2539.2638.6038.5238.5212,749
24 Feb 202039.7739.7839.1739.2239.2241,744
21 Feb 202040.5640.5640.2840.2840.283,648
20 Feb 202040.6540.9440.6040.4940.493,696
19 Feb 202040.8040.8040.5440.7240.721,756
18 Feb 202040.8140.8140.4540.3840.388,674
17 Feb 202040.9340.9340.7740.8340.838,741
14 Feb 202040.8140.8140.5640.6740.6714,451
13 Feb 202040.7740.7740.4940.7040.701,826
12 Feb 202040.8640.8640.8540.7140.711,400
11 Feb 202040.4540.7540.4540.6540.652,200
10 Feb 202040.1340.2640.1340.2540.254,448
07 Feb 202040.3740.5040.2740.3140.3113,963
06 Feb 202040.8440.8440.5440.4740.471,800
05 Feb 202040.2240.3340.0740.1940.192,277
04 Feb 202039.6739.9839.6639.9639.963,683
03 Feb 202039.0139.2939.0139.2239.22596
31 Jan 202039.5239.5739.4438.9438.9413,367
30 Jan 202038.9939.3938.9939.3139.315,058
29 Jan 202039.6439.8539.4939.6339.631,349
28 Jan 202039.5639.5839.2139.5739.5724,105
27 Jan 202039.6039.6039.1339.2639.269,648
24 Jan 202040.4240.4240.1940.0640.065,449
23 Jan 202040.4040.4040.0840.0440.0431,131
22 Jan 202040.4040.5040.3740.3940.3933,131
21 Jan 202040.3340.3940.1540.3540.35870
20 Jan 202040.2440.3740.2440.3340.334,460
17 Jan 202040.5340.5640.3240.5640.5615,264
16 Jan 202040.3240.4040.2640.3140.313,239
15 Jan 202040.1040.2740.1040.2140.21642
14 Jan 202040.0340.2040.0340.1240.12967
13 Jan 202040.1040.1340.0040.1040.105,432
10 Jan 202040.1240.1240.0340.0140.011,104
09 Jan 202040.0340.0439.9540.0140.011,605
08 Jan 202039.6939.8139.6139.7639.7611,185
07 Jan 202039.6739.8439.6139.7339.7365,351
06 Jan 202039.5239.5539.2039.4939.496,813
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more