MOAT.L - VanEck Vectors Morningstar US WidMotETF

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20203,131.003,131.003,131.003,106.003,106.0013
20 Feb 20203,160.003,171.003,158.003,146.003,146.006,145
19 Feb 2020------
18 Feb 2020------
17 Feb 2020------
14 Feb 2020------
13 Feb 2020------
12 Feb 2020------
11 Feb 2020------
10 Feb 2020------
07 Feb 202036.5636.5636.5636.5636.56-
06 Feb 2020------
05 Feb 2020------
04 Feb 2020------
03 Feb 2020------
31 Jan 2020------
30 Jan 2020------
29 Jan 2020------
28 Jan 2020------
27 Jan 2020------
24 Jan 2020------
23 Jan 2020------
22 Jan 2020------
21 Jan 2020------
20 Jan 2020------
17 Jan 2020------
16 Jan 2020------
15 Jan 2020------
14 Jan 2020------
13 Jan 2020------
10 Jan 2020------
09 Jan 2020------
08 Jan 2020------
07 Jan 2020------
06 Jan 2020------
03 Jan 2020------
02 Jan 2020------
31 Dec 2019------
30 Dec 2019------
27 Dec 2019------
24 Dec 2019------
23 Dec 2019------
20 Dec 2019------
19 Dec 2019------
18 Dec 2019------
17 Dec 2019------
16 Dec 2019------
13 Dec 2019------
12 Dec 2019------
11 Dec 2019------
10 Dec 2019------
09 Dec 2019------
06 Dec 2019------
05 Dec 2019------
04 Dec 2019------
03 Dec 2019------
02 Dec 2019------
29 Nov 2019------
28 Nov 2019------
27 Nov 2019------
26 Nov 2019------
25 Nov 2019------
22 Nov 2019------
21 Nov 2019------
20 Nov 2019------
19 Nov 2019------
18 Nov 2019------
15 Nov 2019------
14 Nov 2019------
13 Nov 2019------
12 Nov 2019------
11 Nov 2019------
08 Nov 2019------
07 Nov 2019------
06 Nov 2019------
05 Nov 2019------
04 Nov 2019------
01 Nov 20192,905.502,905.502,905.502,905.502,905.50-
31 Oct 20192,862.502,862.502,862.502,862.502,862.50-
30 Oct 20192,891.502,891.502,891.502,891.502,891.50-
29 Oct 20192,901.002,902.452,901.002,900.002,900.001,273
28 Oct 20192,879.002,879.002,879.002,891.502,891.50173
25 Oct 2019------
24 Oct 2019------
23 Oct 20192,825.002,837.002,825.002,830.002,830.00389
22 Oct 20192,835.002,835.002,835.002,828.002,828.001,000
21 Oct 20192,790.502,790.502,790.502,790.502,790.50-
18 Oct 20192,792.502,792.502,792.502,792.502,792.50-
17 Oct 20192,801.002,801.002,801.002,801.002,801.00-
16 Oct 20192,807.502,807.502,807.502,807.502,807.50-
15 Oct 20192,844.002,853.002,844.002,842.002,842.00701
14 Oct 20192,839.502,839.502,839.502,839.502,839.50-
11 Oct 20192,851.002,851.002,851.002,833.002,833.00509
10 Oct 20192,860.002,860.002,860.002,860.002,860.00-
09 Oct 20192,838.002,854.002,838.002,843.502,843.502,000
08 Oct 20192,860.002,860.002,860.002,837.002,837.0017
07 Oct 20192,859.002,859.002,859.002,859.002,859.00-
04 Oct 20192,835.502,835.502,835.502,835.502,835.50-
03 Oct 20192,802.002,802.002,764.002,781.502,781.501,378
02 Oct 20192,807.002,807.002,807.002,807.002,807.00-
*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