MOAT.L - VanEck Vectors Morningstar US WidMotETF

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 201936.0436.2836.0436.2236.227,292
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-
01 Oct 2019------
30 Sep 2019------
27 Sep 20192,897.502,897.502,897.502,897.502,897.50-
26 Sep 20192,900.002,900.002,900.002,865.502,865.50206
25 Sep 20192,878.002,878.002,878.002,878.002,878.00-
24 Sep 20192,903.002,903.002,898.002,867.502,867.5076
23 Sep 20192,892.002,892.002,892.002,888.502,888.5017
20 Sep 2019------
19 Sep 2019------
18 Sep 2019------
17 Sep 2019------
16 Sep 20192,901.502,901.502,901.502,901.502,901.50-
13 Sep 20192,906.002,906.002,906.002,906.002,906.00-
12 Sep 20192,925.502,925.502,925.502,925.502,925.50-
11 Sep 20192,886.002,886.002,886.002,905.002,905.00801
10 Sep 20192,850.502,850.502,850.502,850.502,850.50-
09 Sep 20192,871.002,871.002,871.002,866.002,866.00418
06 Sep 20192,862.502,862.502,862.502,862.502,862.50-
05 Sep 20192,850.502,850.502,850.502,850.502,850.50-
04 Sep 20192,826.502,826.502,826.502,826.502,826.50-
03 Sep 20192,845.002,845.002,845.002,817.502,817.501,000
02 Sep 20192,835.002,838.002,835.002,839.002,839.00300
30 Aug 20192,818.502,818.502,818.502,818.502,818.50-
29 Aug 20192,793.002,796.002,793.002,804.002,804.0081
28 Aug 20192,761.502,761.502,761.502,761.502,761.50-
27 Aug 20192,736.502,736.502,736.502,736.502,736.50-
23 Aug 20192,763.502,763.502,763.502,763.502,763.50-
22 Aug 2019------
21 Aug 20192,840.002,840.002,835.002,832.502,832.5050
20 Aug 20192,826.502,826.502,826.502,826.502,826.50-
19 Aug 20192,841.002,841.002,841.002,834.002,834.00219
16 Aug 20192,792.002,792.002,792.002,792.002,792.00-
15 Aug 20192,759.002,759.002,759.002,759.002,759.00-
14 Aug 20192,781.002,781.002,781.002,781.002,781.00-
13 Aug 20192,839.502,839.502,839.502,839.502,839.50-
12 Aug 20192,837.002,837.002,837.002,815.502,815.5027
09 Aug 20192,825.502,825.502,825.502,825.502,825.50-
08 Aug 20192,825.002,825.002,825.002,825.002,825.00-
07 Aug 20192,790.002,790.002,760.002,763.502,763.502,000
06 Aug 20192,768.002,768.002,768.002,768.002,768.00-
05 Aug 20192,797.502,797.502,797.502,797.502,797.50-
02 Aug 2019------
01 Aug 20192,952.002,952.002,952.002,952.002,952.00-
31 Jul 20192,939.002,939.002,939.002,912.502,912.5033
30 Jul 20192,931.002,931.002,931.002,931.002,931.00-
29 Jul 20192,910.002,915.002,907.002,916.502,916.50462
26 Jul 20192,886.502,886.502,886.502,886.502,886.50-
25 Jul 20192,858.502,858.502,858.502,858.502,858.50-
24 Jul 20192,844.002,844.002,844.002,844.002,844.00-
23 Jul 20192,838.502,838.502,838.502,838.502,838.50-
22 Jul 20192,813.002,813.002,813.002,803.502,803.50890
19 Jul 20192,803.002,804.002,803.002,815.002,815.004,877
18 Jul 20192,779.002,779.002,779.002,793.502,793.50357
17 Jul 20192,814.002,814.002,814.002,804.502,804.50221
16 Jul 20192,823.002,823.002,823.002,823.002,823.00-
15 Jul 20192,790.002,798.002,790.002,797.002,797.00536
12 Jul 20192,776.502,776.502,776.502,776.502,776.50-
11 Jul 20192,762.002,762.002,762.002,762.502,762.50271
10 Jul 20192,767.502,767.502,767.502,767.502,767.50-
09 Jul 20192,749.002,749.002,749.002,761.502,761.501,362
08 Jul 20192,777.002,777.002,777.002,753.502,753.5027
05 Jul 20192,772.002,772.002,772.002,761.002,761.0034
04 Jul 20192,775.002,775.002,775.002,768.002,768.00180
03 Jul 20192,760.002,760.002,760.002,760.002,760.00-
02 Jul 20192,732.002,733.002,732.002,728.502,728.50976
01 Jul 20192,727.502,727.502,727.502,727.502,727.50-
28 Jun 20192,689.002,689.002,689.002,693.502,693.501,075
27 Jun 20192,679.002,679.002,679.002,679.002,679.00-
26 Jun 20192,673.502,673.502,673.502,673.502,673.50-
25 Jun 20192,667.002,667.002,667.002,681.002,681.001,321
24 Jun 20192,681.502,681.502,681.502,681.502,681.50-
21 Jun 20192,713.002,713.002,713.002,705.502,705.5017
20 Jun 20192,697.002,697.002,697.002,693.502,693.502,073
19 Jun 20192,686.002,686.002,686.002,686.002,686.00-
18 Jun 20192,693.002,693.002,693.002,709.002,709.00110
17 Jun 20192,671.002,671.002,671.002,677.502,677.501,233
14 Jun 20192,662.502,662.502,662.502,662.502,662.50-
13 Jun 20192,650.502,650.502,650.502,650.502,650.50-
12 Jun 20192,635.002,635.002,635.002,635.002,635.00-
11 Jun 20192,650.502,650.502,650.502,650.502,650.50-
10 Jun 20192,651.002,654.002,651.002,652.502,652.506,213
07 Jun 20192,628.002,628.002,628.002,628.002,628.00-
06 Jun 20192,603.002,603.002,603.002,597.502,597.50136
05 Jun 20192,579.002,579.002,579.002,578.002,578.001,000
04 Jun 20192,544.002,544.002,544.002,568.002,568.003,226
03 Jun 20192,506.002,506.002,506.002,543.502,543.5076
*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