Market data

Select a section

Vaneck Vectors UCITS ETFS Vaneck V Morningstar US Wide Moat UCTIS

(MOAT)
Sector: n/a
$60.60
$0.23 0.37
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 $60.58 $60.71 $60.56 $60.60 5,790
02/07/2025 $60.05 $60.37 $59.86 $60.37 1,923
01/07/2025 $58.80 $59.90 $58.60 $59.90 19,694
30/06/2025 $58.84 $58.84 $58.64 $58.72 1,135
27/06/2025 $58.61 $58.93 $58.61 $58.79 701
26/06/2025 $58.27 $58.41 $58.27 $58.38 247
25/06/2025 $58.26 $58.36 $58.01 $58.01 9,895
24/06/2025 $58.15 $58.23 $57.98 $58.23 5,203
23/06/2025 $57.19 $57.58 $57.14 $57.28 19,816
20/06/2025 $57.24 $57.52 $57.09 $57.33 4,155
19/06/2025 $57.03 $57.14 $56.76 $56.78 1,121
18/06/2025 $57.59 $57.71 $57.40 $57.60 5,798
17/06/2025 $57.85 $58.09 $57.79 $57.85 7,816
16/06/2025 $57.82 $58.38 $57.75 $58.11 29,619
13/06/2025 $57.97 $58.15 $57.81 $58.15 39,700
12/06/2025 $58.54 $58.77 $58.27 $58.72 1,232
11/06/2025 $58.89 $59.22 $58.79 $58.94 8,859
10/06/2025 $58.42 $59.00 $58.31 $59.00 3,431
09/06/2025 $58.28 $58.47 $57.99 $58.31 3,727
06/06/2025 $57.98 $58.27 $57.86 $58.16 1,700
05/06/2025 $57.86 $57.97 $57.61 $57.97 14,200
04/06/2025 $57.73 $57.92 $57.68 $57.92 13,121
03/06/2025 $56.80 $57.36 $56.77 $57.36 10,379
02/06/2025 $56.91 $57.11 $56.59 $56.81 1,464
30/05/2025 $57.28 $57.38 $56.98 $57.22 388
29/05/2025 $57.74 $57.91 $57.15 $57.15 16,074
28/05/2025 $57.11 $57.29 $56.99 $56.99 1,556
27/05/2025 $56.83 $57.11 $56.77 $57.10 9,011
26/05/2025 $56.66 $56.86 $55.86 $56.09 1,586
23/05/2025 $56.66 $56.86 $55.86 $56.09 1,586
22/05/2025 $56.98 $56.98 $56.52 $56.53 2,008
21/05/2025 $58.11 $58.11 $57.59 $57.63 7,879
20/05/2025 $58.05 $58.29 $57.91 $58.26 5,099
19/05/2025 $57.61 $58.01 $57.61 $57.98 2,061
16/05/2025 $57.95 $58.01 $57.74 $57.88 807
15/05/2025 $57.02 $57.52 $57.00 $57.52 5,674
14/05/2025 $57.61 $57.74 $57.30 $57.30 4,681
13/05/2025 $57.63 $57.86 $57.55 $57.86 6,651
12/05/2025 $56.60 $57.57 $56.60 $57.43 9,880
09/05/2025 $56.04 $56.19 $55.91 $55.93 18,373
08/05/2025 $55.63 $56.06 $50.00 $56.02 13,920
07/05/2025 $55.25 $55.37 $55.17 $55.17 3,122
06/05/2025 $55.32 $55.49 $54.97 $55.24 6,643
05/05/2025 $55.31 $55.76 $55.07 $55.52 11,753
02/05/2025 $55.31 $55.76 $55.07 $55.52 11,753
01/05/2025 $55.25 $56.04 $53.83 $55.31 431
30/04/2025 $54.88 $54.88 $54.23 $54.47 3,326
29/04/2025 $54.50 $54.54 $54.28 $54.47 5,497
28/04/2025 $54.82 $54.82 $54.17 $54.34 7,120
25/04/2025 $54.60 $54.76 $54.08 $54.17 6,521
24/04/2025 $53.39 $54.27 $53.17 $54.27 50,435
23/04/2025 $53.69 $54.54 $53.68 $53.74 11,802
22/04/2025 $52.29 $52.72 $51.67 $52.72 22,769
21/04/2025 $52.56 $52.66 $51.47 $52.29 118,999
18/04/2025 $52.56 $52.66 $51.47 $52.29 118,999
17/04/2025 $52.56 $52.66 $51.47 $52.29 118,999
16/04/2025 $52.67 $53.06 $52.48 $52.87 4,658
15/04/2025 $53.30 $53.61 $53.10 $53.29 33,927
14/04/2025 $52.95 $53.32 $52.91 $53.23 5,074
11/04/2025 $52.06 $52.28 $51.39 $51.43 21,451
10/04/2025 $53.65 $53.88 $51.47 $51.47 7,792
09/04/2025 $49.08 $49.92 $49.00 $49.47 61,164
08/04/2025 $51.59 $52.45 $51.47 $51.64 21,615
07/04/2025 $49.35 $52.46 $49.01 $50.28 84,359
04/04/2025 $54.11 $54.11 $52.50 $52.51 15,041
03/04/2025 $55.42 $55.71 $54.76 $54.85 13,982
02/04/2025 $56.41 $56.71 $56.16 $56.71 34,367
01/04/2025 $56.60 $56.74 $55.99 $56.59 1,761
31/03/2025 $56.03 $56.22 $55.66 $56.10 20,345
28/03/2025 $57.17 $57.40 $56.46 $56.46 4,474
27/03/2025 $57.57 $57.66 $57.13 $57.44 3,632
26/03/2025 $57.68 $57.76 $57.45 $57.51 9,257
25/03/2025 $57.53 $57.86 $57.42 $57.65 3,778
24/03/2025 $57.11 $57.77 $57.11 $57.71 13,426
21/03/2025 $57.14 $57.23 $56.57 $56.95 11,698
20/03/2025 $57.88 $57.91 $57.22 $57.35 2,545
19/03/2025 $57.31 $57.61 $57.31 $57.55 32,024
18/03/2025 $57.54 $57.72 $57.38 $57.38 4,112
17/03/2025 $56.71 $57.51 $56.61 $57.48 1,707
14/03/2025 $56.19 $56.79 $56.19 $56.76 1,094
13/03/2025 $56.56 $56.77 $56.17 $56.19 13,404
12/03/2025 $57.31 $57.82 $56.51 $56.88 14,961
11/03/2025 $58.59 $58.80 $57.25 $57.32 19,916
10/03/2025 $59.26 $59.49 $59.00 $59.22 8,558
07/03/2025 $58.90 $59.15 $58.58 $58.78 8,912
06/03/2025 $58.78 $59.12 $58.44 $58.93 18,396
05/03/2025 $58.48 $58.76 $58.19 $58.19 19,856
04/03/2025 $58.98 $59.08 $58.09 $58.09 30,738
03/03/2025 $59.60 $59.84 $59.56 $59.65 21,073
28/02/2025 $59.05 $59.23 $58.93 $58.92 3,620
27/02/2025 $60.02 $60.08 $59.48 $59.63 6,894
26/02/2025 $60.19 $60.34 $60.05 $60.23 15,237
25/02/2025 $59.81 $60.05 $59.72 $59.74 23,757
24/02/2025 $59.70 $60.06 $59.56 $60.03 3,830
21/02/2025 $60.10 $60.31 $59.92 $59.95 2,082
20/02/2025 $60.02 $60.29 $59.86 $59.86 15,331
19/02/2025 $59.82 $60.13 $59.76 $59.85 2,003
18/02/2025 $59.98 $60.05 $59.59 $59.80 22,446
17/02/2025 $59.85 $59.98 $59.61 $59.89 7,037
14/02/2025 $59.91 $60.14 $59.88 $59.89 1,532
13/02/2025 $59.53 $59.84 $59.41 $59.84 16,428
12/02/2025 $59.92 $60.03 $59.18 $59.19 10,830
11/02/2025 $59.79 $59.88 $59.64 $59.74 492
10/02/2025 $60.06 $60.30 $59.86 $59.86 9,279
07/02/2025 $60.58 $60.71 $60.03 $60.03 43,741
06/02/2025 $60.68 $60.80 $60.56 $60.37 5,312
05/02/2025 $60.40 $60.48 $60.08 $60.37 15,038
04/02/2025 $60.84 $60.84 $60.45 $61.03 4,909
03/02/2025 $60.65 $61.05 $60.23 $61.03 18,567
31/01/2025 $61.98 $63.07 $61.83 $62.10 8,950
30/01/2025 $61.50 $61.75 $61.42 $61.70 15,380
29/01/2025 $61.84 $62.29 $61.46 $61.56 7,935
28/01/2025 $61.80 $62.12 $61.66 $61.94 6,562
27/01/2025 $60.87 $61.88 $60.51 $61.88 7,866
24/01/2025 $61.46 $61.63 $61.35 $61.63 308
23/01/2025 $61.10 $61.26 $60.80 $61.07 6,260
22/01/2025 $61.03 $61.37 $60.93 $61.33 6,359
21/01/2025 $60.55 $61.05 $60.54 $61.05 13,182
20/01/2025 $60.49 $60.74 $60.31 $60.57 909
17/01/2025 $60.31 $60.65 $60.15 $60.63 4,525
16/01/2025 $60.00 $60.26 $59.80 $59.60 1,061
15/01/2025 $59.33 $60.23 $59.26 $59.60 50,688
14/01/2025 $59.08 $59.21 $58.90 $58.90 14,171
13/01/2025 $58.09 $58.66 $57.90 $58.58 5,204
10/01/2025 $59.51 $59.77 $58.47 $58.47 2,729
09/01/2025 $59.43 $59.64 $58.23 $59.47 3,749
08/01/2025 $59.68 $59.71 $59.13 $59.47 3,157
07/01/2025 $59.97 $60.51 $59.92 $60.08 17,021
06/01/2025 $60.03 $60.60 $60.03 $60.54 6,207

Market data

Select a section