MOAT.L - VanEck Vectors Morningstar US WidMotETF

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 20192,630.002,630.002,630.002,640.502,640.50327
21 May 2019------
20 May 20192,609.002,609.002,609.002,609.002,609.00-
17 May 2019------
16 May 201929.8030.2229.7530.2230.224,940
15 May 20192,587.002,587.002,576.002,592.502,592.50721
14 May 20192,573.002,573.002,573.002,573.002,573.00-
13 May 20192,543.502,543.502,543.502,543.502,543.50-
10 May 20192,575.002,575.002,575.002,549.002,549.0050
09 May 20192,594.002,594.002,576.002,558.502,558.501,109
08 May 20192,608.502,608.502,608.502,608.502,608.50-
07 May 20192,611.002,611.002,611.002,611.002,611.00-
03 May 20192,640.502,640.502,640.502,640.502,640.50-
02 May 20192,631.502,631.502,631.502,631.502,631.50-
01 May 20192,668.002,668.002,651.002,648.502,648.50611
30 Apr 20192,654.502,654.502,654.502,654.502,654.50-
29 Apr 20192,685.502,685.502,685.502,685.502,685.50-
26 Apr 20192,666.002,666.002,666.002,666.502,666.501,442
25 Apr 20192,670.002,676.002,670.002,670.002,670.00301
24 Apr 20192,665.502,665.502,665.502,665.502,665.50-
23 Apr 20192,661.502,661.502,661.502,661.502,661.50-
18 Apr 20192,624.002,624.002,619.002,615.502,615.50342
17 Apr 20192,618.502,618.502,618.502,618.502,618.50-
16 Apr 20192,633.502,633.502,633.502,633.502,633.50-
15 Apr 20192,615.502,615.502,615.502,615.502,615.50-
12 Apr 20192,612.502,612.502,612.502,612.502,612.50-
11 Apr 20192,606.502,606.502,606.502,606.502,606.50-
10 Apr 20192,591.502,591.502,591.502,591.502,591.50-
09 Apr 20192,603.502,603.502,603.502,603.502,603.50-
08 Apr 20192,611.502,611.502,611.502,611.502,611.50-
05 Apr 20192,612.502,612.502,612.502,612.502,612.50-
04 Apr 20192,583.502,583.502,583.502,583.502,583.50-
03 Apr 20192,568.502,568.502,568.502,568.502,568.50-
02 Apr 20192,577.502,577.502,577.502,577.502,577.50-
01 Apr 20192,557.502,557.502,557.502,557.502,557.50-
29 Mar 20192,544.002,544.002,544.002,544.002,544.00-
28 Mar 20192,510.002,510.002,510.002,510.002,510.00-
27 Mar 20192,476.752,476.752,476.752,476.752,476.75-
26 Mar 20192,491.002,491.002,491.002,491.002,491.00-
25 Mar 20192,478.252,478.252,478.252,478.252,478.25-
22 Mar 20192,487.252,487.252,487.252,487.252,487.25-
21 Mar 20192,523.002,523.002,523.002,564.502,564.50300
20 Mar 20192,520.502,520.502,520.502,520.502,520.50-
19 Mar 20192,548.002,548.002,548.002,547.002,547.00213
18 Mar 20192,540.002,540.002,537.002,530.502,530.50320
15 Mar 20192,517.002,518.002,517.002,519.502,519.50255
14 Mar 20192,507.502,507.502,507.502,507.502,507.50-
13 Mar 20192,520.502,520.502,520.502,520.502,520.50-
12 Mar 20192,505.002,510.002,505.002,531.502,531.501,195
11 Mar 20192,505.002,505.002,505.002,506.002,506.002,035
08 Mar 20192,486.502,486.502,481.002,484.252,484.25318
07 Mar 20192,480.502,498.002,480.502,499.752,499.752,000
06 Mar 20192,512.502,512.502,512.502,512.502,512.50-
05 Mar 20192,529.002,529.002,529.002,529.002,529.00-
04 Mar 20192,533.002,533.002,533.002,533.002,533.00-
01 Mar 20192,529.502,529.502,529.502,529.502,529.50-
28 Feb 20192,499.502,499.502,499.502,499.502,499.50-
27 Feb 20192,498.502,498.502,498.502,494.002,494.00280
26 Feb 20192,515.502,515.502,515.502,515.502,515.50-
25 Feb 20192,566.502,566.502,566.502,566.502,566.50-
22 Feb 20192,549.502,549.502,549.502,549.502,549.50-
21 Feb 20192,546.002,546.002,546.002,546.002,546.00-
20 Feb 20192,550.502,550.502,550.502,550.502,550.50-
19 Feb 20192,549.002,549.002,549.002,549.002,549.00-
18 Feb 20192,568.502,568.502,568.502,568.502,568.50-
15 Feb 20192,576.502,576.502,576.502,576.502,576.50-
14 Feb 20192,568.002,568.002,568.002,568.002,568.00-
13 Feb 20192,551.002,551.002,551.002,558.002,558.00101
12 Feb 20192,543.002,543.002,543.002,543.002,543.00-
11 Feb 20192,505.502,505.502,505.502,505.502,505.50-
08 Feb 20192,484.002,484.002,484.002,464.502,464.50828
07 Feb 20192,484.002,484.002,484.002,484.002,484.00-
06 Feb 20192,506.002,506.002,506.002,506.002,506.00-
05 Feb 20192,508.002,508.002,508.002,508.002,508.00-
04 Feb 20192,467.502,467.502,467.502,467.502,467.50-
01 Feb 20192,457.002,457.002,457.002,453.502,453.50402
31 Jan 20192,420.002,420.002,420.002,440.002,440.0028
30 Jan 20192,398.002,398.002,398.002,398.002,398.00-
29 Jan 20192,383.002,383.002,383.002,375.002,375.0041
28 Jan 20192,383.002,383.002,383.002,383.002,383.00-
25 Jan 20192,405.252,405.252,405.252,405.252,405.25-
24 Jan 20192,412.002,412.002,412.002,412.002,412.00-
23 Jan 20192,384.502,384.502,384.502,384.502,384.50-
22 Jan 20192,416.502,416.502,416.502,415.752,415.751,000
21 Jan 20192,443.502,443.502,443.502,443.502,443.50-
18 Jan 20192,450.752,450.752,450.752,450.752,450.75-
17 Jan 20192,399.002,399.002,399.002,399.002,399.00-
16 Jan 20192,412.752,412.752,412.752,412.752,412.75-
15 Jan 20192,397.002,397.002,397.002,397.002,397.00-
14 Jan 20192,359.252,359.252,359.252,359.252,359.25-
11 Jan 20192,374.502,374.502,374.502,374.502,374.50-
10 Jan 20192,382.002,382.002,382.002,382.002,382.00-
09 Jan 20192,372.502,372.502,372.502,382.752,382.75995
08 Jan 20192,370.002,370.002,354.002,355.252,355.255,600
07 Jan 20192,341.752,341.752,341.752,341.752,341.75-
04 Jan 20192,324.002,324.002,324.002,324.002,324.00-
03 Jan 20192,298.002,298.002,298.002,298.002,298.00-
02 Jan 20192,331.752,331.752,331.752,331.752,331.75-
31 Dec 20182,302.752,302.752,302.752,302.752,302.75-
28 Dec 20182,262.002,262.002,262.002,262.002,262.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes