MOAT.L - VanEck Vectors Morningstar US WidMotETF

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202037.0137.6337.0137.6537.658,632
09 Jul 2020------
08 Jul 2020------
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 202037.8738.1937.7937.8737.8711,923
01 Jul 202037.3037.8437.2237.4337.433,293
30 Jun 202037.0237.2537.0037.1337.137,403
29 Jun 202036.8337.0036.5436.9236.925,189
26 Jun 202037.0337.2936.5036.4336.4311,000
25 Jun 202036.9236.9736.6936.8736.8757
24 Jun 202038.3238.3237.1137.1337.136,263
23 Jun 202038.5538.6438.3438.3438.345,723
22 Jun 202037.8738.6337.8738.1138.112,725
19 Jun 202038.3138.8038.3138.5338.531,724
18 Jun 202038.2738.4738.1538.3338.331,446
17 Jun 202038.9038.9038.4538.4038.401,145
16 Jun 202038.4139.1638.2238.4438.444,193
15 Jun 202036.6237.2037.2037.2037.2010,372
12 Jun 202037.0138.3737.0137.2237.2211,899
11 Jun 202038.7738.8637.9537.9337.934,844
10 Jun 202040.0540.3139.7839.8239.821,731
09 Jun 202040.5040.5040.0740.1940.195,531
08 Jun 202040.1740.5039.9740.3740.3717,505
05 Jun 202039.3240.2139.1340.2840.2854,907
04 Jun 202038.2838.9138.2838.5938.5928,796
03 Jun 202038.0138.6938.0138.6938.6911,751
02 Jun 202037.6237.7537.5637.6337.633,877
01 Jun 202037.3837.4837.3037.3737.37700
29 May 202037.1037.3837.0037.0137.019,041
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 202035.5035.9035.5035.6735.674,850
21 May 202035.9635.9635.8735.7835.78729
20 May 202035.7836.3035.7836.2736.273,321
19 May 202036.0036.0035.4635.8335.839,196
18 May 202034.8836.0034.8835.6535.6545,464
15 May 202034.2934.3234.1034.1934.192,379
14 May 202033.8033.8432.8133.7833.7812,720
13 May 202035.1535.1534.1934.0534.056,395
12 May 202035.3035.6135.2935.3935.39850
11 May 202035.4235.9835.2335.4335.437,951
07 May 202035.5035.5034.7835.2335.232,425
06 May 202035.2135.2134.7134.7834.782,337
05 May 202034.5735.2134.5735.1535.15597
04 May 202034.7234.7234.1234.1934.1915,303
01 May 202035.1635.1635.0234.7234.723,319
30 Apr 202036.3936.7035.9436.1036.109,417
29 Apr 202035.5236.2235.3635.8735.876,754
28 Apr 202034.9635.6634.9335.2635.263,402
27 Apr 202035.0035.0034.4034.7634.7682,941
24 Apr 202033.7033.8733.3233.7933.791,068
23 Apr 202033.7634.0933.6134.2834.281,174
22 Apr 202033.4933.7333.4033.7333.7310,951
21 Apr 202034.7034.7033.4332.9932.991,807
20 Apr 202035.2835.2833.8934.5434.5415,973
17 Apr 202034.5334.6334.1934.3934.397,865
16 Apr 202033.4833.7033.1133.3633.3611,873
15 Apr 202034.3734.3733.0732.8832.888,072
14 Apr 202034.0034.4433.7433.9233.926,970
09 Apr 202033.5034.0833.0133.9433.948,765
08 Apr 202032.2632.7132.2132.8332.8327,885
07 Apr 202033.0533.8832.5332.8132.8110,541
06 Apr 202031.5531.7131.3431.0831.0814,667
03 Apr 202030.6530.6530.1030.1230.121,685
02 Apr 202030.6530.6830.0030.2630.26324
01 Apr 202030.6530.7130.3230.4830.48947
31 Mar 202031.9632.0530.9432.0132.0122,752
30 Mar 202030.7631.6030.7631.5231.522,968
27 Mar 202031.7431.7630.7430.8830.884,879
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
*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