MOAT.L - VanEck Vectors Morningstar US WidMotETF

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Aug 201934.3034.4034.2534.4034.402,418
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
31 May 20192,541.002,541.002,541.002,541.002,541.00-
30 May 20192,563.002,563.002,563.002,563.002,563.00-
29 May 20192,556.502,556.502,556.502,556.502,556.50-
28 May 20192,595.502,595.502,595.502,595.502,595.50-
24 May 20192,602.502,602.502,602.502,602.502,602.50-
23 May 20192,608.502,608.502,608.502,608.502,608.50-
22 May 20192,630.002,630.002,630.002,640.502,640.50327
21 May 20192,627.002,627.002,627.002,621.002,621.0018
20 May 20192,609.002,609.002,609.002,609.002,609.00-
17 May 20192,636.002,636.002,636.002,644.502,644.5056
16 May 20192,641.002,641.002,641.002,638.502,638.5025
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-
*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