UK markets closed

VanEck Vectors Morningstar US WidMotETF (MOAT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
54.27-0.01 (-0.03%)
At close: 4:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jun 202154.3854.5854.0354.2654.2614,661
15 Jun 2021------
14 Jun 2021------
11 Jun 202138.4738.5838.4638.4638.46276
10 Jun 202138.4138.4138.4038.4038.401,494
09 Jun 202138.1038.2138.1038.4038.402,881
08 Jun 202138.3038.3638.0938.0738.071,559
07 Jun 202137.8838.0237.8838.1038.108,626
04 Jun 202137.7937.7937.6337.8537.85675
03 Jun 202137.4437.6937.4437.7237.72280
02 Jun 202137.6737.6737.5537.5937.59888
01 Jun 202137.5637.7737.4637.5637.561,691
28 May 202137.7237.7237.6737.6037.60333
27 May 202137.4437.4437.4437.4437.44-
26 May 202137.5637.5637.2737.4437.44199
25 May 202137.7137.7437.6237.4937.491,016
24 May 202137.4937.6137.4937.5837.5892
21 May 202137.2537.2737.2237.4237.42837
20 May 202137.1837.1836.9337.2637.26950
19 May 202136.7736.9636.6436.7836.782,697
18 May 202137.3037.3637.1537.2637.261,095
17 May 202137.4737.4737.3937.3337.33944
14 May 202137.3637.3637.2937.4537.451,910
13 May 202136.6637.2336.6237.1737.172,456
12 May 202137.0537.0836.8536.9936.991,323
11 May 202137.1937.1937.0137.0437.041,320
10 May 202137.7137.7137.5337.6537.65984
07 May 202137.9938.0537.9937.7937.7998
06 May 202137.6637.6737.5037.7637.761,031
05 May 202137.6037.6037.5037.6037.60540
04 May 202138.1338.1337.7337.6137.61218
30 Apr 202137.6437.7537.6437.8337.83100
29 Apr 202137.7037.7037.7037.6237.623,992
28 Apr 202137.8337.8937.8037.8337.831,138
27 Apr 202137.7637.8137.7137.6837.68343
26 Apr 202137.4437.7737.4437.7937.79164
23 Apr 202137.4437.5637.4437.7437.74400
22 Apr 202137.7738.0037.7637.8337.83387
21 Apr 202137.5737.5737.2837.5137.51682
20 Apr 202137.3837.3837.1637.2137.21336
19 Apr 202137.8237.8237.5837.4037.40378
16 Apr 202138.0438.0437.9237.8237.821,124
15 Apr 202137.7637.7737.6537.7537.75397
14 Apr 202137.6437.7337.5137.6937.692,896
13 Apr 202137.6537.6937.5537.6037.602,146
12 Apr 202137.7637.8637.5437.5937.592,642
09 Apr 202137.7837.7837.5037.4437.44419
08 Apr 202137.3037.4337.1837.2937.293,969
07 Apr 202137.1337.1737.1137.1237.12591
06 Apr 202136.9436.9936.8636.9936.992,365
01 Apr 202136.7936.7936.5236.5236.521,482
31 Mar 202136.5436.5436.4736.4736.47836
30 Mar 202136.7436.7436.6836.6336.6389
29 Mar 202136.4036.4636.1536.5236.521,033
26 Mar 202136.1636.2336.1536.2536.25928
25 Mar 202135.7835.7835.7435.9235.921,525
24 Mar 202136.1636.2636.1636.2436.242,170
23 Mar 202136.1136.1136.1136.1336.13193
22 Mar 202135.8636.0735.8635.9935.991,079
19 Mar 202135.8435.8435.7435.9335.9319
18 Mar 202136.1436.1435.7936.1936.191,967
17 Mar 202135.7535.9635.7135.9435.94965
16 Mar 202135.8536.1135.8535.8335.832,239
15 Mar 202135.9235.9235.7135.6935.691,911
12 Mar 202135.4535.7435.4535.6735.671,921
11 Mar 202135.5635.5635.5635.5835.5841
10 Mar 202135.0435.0435.0435.3535.352
09 Mar 202135.1535.3635.1535.2935.29331
08 Mar 202134.8135.1234.8135.5135.51869
05 Mar 202134.3734.4034.3034.1334.134,438
04 Mar 202134.4234.4234.4234.2834.2887
03 Mar 202134.7134.7234.6834.6934.69557
02 Mar 202134.7334.8834.7334.6334.634,700
01 Mar 202134.8234.8234.4034.7634.761,471
26 Feb 202134.6534.6534.4534.1934.19147
25 Feb 202134.9034.9034.9034.6734.6721
24 Feb 202134.4534.4534.4134.7634.76460
23 Feb 202134.4234.5934.4234.2434.242,099
22 Feb 202134.4834.4834.3134.5134.51587
19 Feb 202134.6934.6934.6534.7434.74127
18 Feb 202134.6834.6834.4934.4734.4793
17 Feb 202135.0035.0034.8734.8834.88317
16 Feb 202134.9034.9034.9034.8834.88143
15 Feb 202134.9535.0134.9534.9334.9340
12 Feb 202134.9434.9434.7034.8334.831,545
11 Feb 202134.6534.6534.6534.7634.76120
10 Feb 202134.6234.6234.5834.4934.4978
09 Feb 202134.5434.5534.5434.4934.49209
08 Feb 202134.4934.4934.4934.4234.426
05 Feb 202134.3734.4434.2834.2834.283,122
04 Feb 202133.9833.9833.6734.1534.15268
03 Feb 202133.6933.6933.6933.6933.69-
02 Feb 202133.7633.7633.7633.7633.76-
01 Feb 202132.9032.9032.9032.9232.9259
29 Jan 202132.9332.9332.4632.9032.90851
28 Jan 202132.8533.1332.8533.1833.181,370
27 Jan 202133.3733.3733.3733.1733.1756
26 Jan 202133.9533.9533.9533.6733.672
25 Jan 202134.1534.1533.9133.7433.74102
22 Jan 202134.0734.0734.0334.0734.0755
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...