Market data

Select a section

Vaneck Vectors UCITS ETFS Vaneck V Morningstar US Wide Moat UCTIS

(MOAT)
Sector: n/a
$60.24
$0.55 0.91
Last updated: 16:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $60.53 $60.64 $60.24 $59.69 6,416
18/09/2024 $59.85 $60.02 $59.59 $59.69 5,246
17/09/2024 $59.90 $60.16 $59.90 $60.15 3,476
16/09/2024 $59.57 $59.90 $59.57 $59.66 7,044
13/09/2024 $59.22 $59.66 $59.22 $58.70 372
12/09/2024 $59.10 $59.17 $58.69 $57.91 2,237
11/09/2024 $58.68 $58.80 $57.69 $58.68 3,228
10/09/2024 $58.72 $59.04 $58.60 $58.68 1,368
09/09/2024 $58.46 $58.63 $58.42 $58.59 2,362
06/09/2024 $58.43 $59.07 $58.27 $58.27 8,078
05/09/2024 $59.17 $59.17 $58.49 $58.49 3,247
04/09/2024 $58.88 $59.24 $58.83 $59.05 1,060
03/09/2024 $59.85 $59.93 $59.41 $59.57 12,030
02/09/2024 $59.70 $59.89 $59.70 $59.35 1,139
30/08/2024 $59.59 $59.84 $59.35 $59.35 500
29/08/2024 $59.20 $59.65 $59.20 $59.65 2,995
28/08/2024 $59.35 $59.39 $59.11 $59.11 6,329
27/08/2024 $59.18 $59.30 $59.09 $59.09 806
26/08/2024 $58.74 $58.85 $58.57 $58.57 1,423
23/08/2024 $58.74 $58.85 $58.57 $58.57 1,423
22/08/2024 $58.74 $58.85 $58.57 $58.57 1,423
21/08/2024 $58.45 $58.52 $58.39 $58.50 5,520
20/08/2024 $58.49 $58.62 $58.39 $58.39 6,366
19/08/2024 $58.11 $58.30 $58.07 $58.29 16,954
16/08/2024 $58.16 $58.26 $57.94 $57.94 422
15/08/2024 $57.38 $58.00 $57.38 $57.92 3,297
14/08/2024 $57.09 $57.17 $57.04 $57.11 6,792
13/08/2024 $56.35 $56.67 $56.16 $56.67 1,176
12/08/2024 $56.46 $56.47 $56.10 $56.13 3,198
09/08/2024 $56.48 $56.52 $55.98 $56.26 8,087
08/08/2024 $55.20 $56.22 $55.01 $56.15 8,585
07/08/2024 $56.10 $56.46 $55.87 $56.38 6,274
06/08/2024 $55.54 $56.17 $55.07 $55.87 30,648
05/08/2024 $55.82 $57.39 $54.72 $55.85 6,713
02/08/2024 $57.06 $57.06 $55.86 $55.85 3,652
01/08/2024 $57.93 $58.28 $57.34 $57.34 1,865
31/07/2024 $58.00 $58.27 $57.99 $58.18 5,614
30/07/2024 $57.62 $57.85 $57.59 $57.62 239
29/07/2024 $57.62 $57.68 $57.19 $57.31 3,373
26/07/2024 $57.00 $57.18 $56.88 $56.69 3,072
25/07/2024 $55.80 $56.72 $55.76 $56.69 7,362
24/07/2024 $56.27 $56.43 $56.04 $56.17 1,702
23/07/2024 $56.78 $57.05 $56.72 $56.74 4,669
22/07/2024 $56.39 $56.68 $56.27 $56.60 297
19/07/2024 $56.74 $56.87 $56.32 $56.32 1,131
18/07/2024 $57.27 $57.42 $57.12 $57.30 7,078
17/07/2024 $57.31 $57.63 $57.25 $57.37 11,245
16/07/2024 $56.95 $57.45 $56.81 $57.31 7,392
15/07/2024 $56.84 $57.08 $56.84 $57.08 4,560
12/07/2024 $56.34 $56.98 $56.31 $56.95 2,153
11/07/2024 $55.64 $56.34 $55.52 $56.28 10,586
10/07/2024 $55.20 $55.27 $55.09 $55.09 2,597
09/07/2024 $55.31 $55.51 $55.09 $55.09 20,579
08/07/2024 $55.34 $55.56 $55.27 $55.27 1,088
05/07/2024 $55.26 $55.57 $55.02 $55.23 12,867
04/07/2024 $55.30 $55.40 $55.23 $55.24 9,078
03/07/2024 $55.26 $55.43 $55.26 $55.29 49,141
02/07/2024 $54.79 $55.03 $54.62 $55.00 3,309
01/07/2024 $55.55 $55.74 $54.91 $54.94 11,212
28/06/2024 $55.48 $55.67 $55.37 $55.53 4,646
27/06/2024 $55.14 $55.30 $55.11 $55.28 10,148
26/06/2024 $55.23 $55.33 $55.07 $55.09 1,226
25/06/2024 $55.55 $55.82 $55.23 $55.23 8,149
24/06/2024 $55.47 $55.91 $55.43 $55.86 12,220
21/06/2024 $55.14 $55.36 $55.14 $55.16 2,327
20/06/2024 $55.20 $55.31 $55.10 $55.10 36,407
19/06/2024 $55.10 $55.10 $54.96 $55.05 25,889
18/06/2024 $54.94 $55.06 $54.75 $54.96 51,899
17/06/2024 $54.58 $54.68 $54.32 $54.56 25,818
14/06/2024 $54.59 $54.60 $54.17 $54.38 10,883
13/06/2024 $54.57 $54.92 $54.49 $54.57 24,737
12/06/2024 $54.49 $55.11 $54.46 $55.10 3,966
11/06/2024 $54.61 $54.66 $54.15 $54.27 5,064
10/06/2024 $54.40 $54.65 $54.05 $54.44 3,197
07/06/2024 $54.72 $55.10 $54.56 $54.73 10,070
06/06/2024 $54.79 $55.01 $54.47 $54.79 12,697
05/06/2024 $54.28 $54.56 $54.28 $54.48 6,365
04/06/2024 $54.00 $54.17 $53.71 $54.03 51,369
03/06/2024 $54.46 $54.58 $53.95 $54.03 24,384
31/05/2024 $53.78 $53.81 $53.50 $53.51 3,811
30/05/2024 $53.84 $53.96 $53.82 $53.93 586
29/05/2024 $54.62 $54.67 $54.35 $54.38 8,288
28/05/2024 $55.57 $55.57 $55.01 $55.01 6,431
27/05/2024 $55.35 $55.57 $55.18 $55.57 1,266
24/05/2024 $55.35 $55.57 $55.18 $55.57 1,266
23/05/2024 $56.35 $56.48 $55.69 $55.81 1,899
22/05/2024 $56.13 $56.32 $55.99 $56.22 17,811
21/05/2024 $56.30 $56.40 $55.98 $56.07 7,566
20/05/2024 $56.16 $56.39 $56.14 $56.39 2,701
17/05/2024 $56.17 $56.24 $56.04 $56.04 1,327
16/05/2024 $56.36 $56.36 $56.12 $56.28 4,586
15/05/2024 $55.60 $56.08 $55.55 $56.08 14,764
14/05/2024 $55.32 $55.55 $55.28 $55.38 1,322
13/05/2024 $55.36 $55.58 $55.34 $55.43 8,522
10/05/2024 $55.31 $55.51 $55.25 $55.31 38,232
09/05/2024 $54.84 $55.09 $54.72 $55.08 16,954
08/05/2024 $54.80 $54.80 $54.59 $54.73 4,348
07/05/2024 $54.82 $54.94 $54.71 $54.85 4,948
06/05/2024 $53.90 $54.56 $53.87 $54.26 4,280
03/05/2024 $53.90 $54.56 $53.87 $54.26 4,280
02/05/2024 $53.84 $53.91 $53.54 $53.73 1,990
01/05/2024 $53.80 $54.16 $53.59 $53.59 8,469
30/04/2024 $54.76 $54.83 $54.45 $54.45 51,607
29/04/2024 $54.65 $54.76 $54.56 $54.75 11,592
26/04/2024 $54.35 $54.73 $54.22 $54.62 9,097
25/04/2024 $54.52 $54.60 $53.93 $53.98 29,693
24/04/2024 $54.29 $54.39 $54.12 $54.13 26,408
23/04/2024 $53.75 $54.24 $53.69 $54.24 27,164
22/04/2024 $53.57 $53.68 $53.34 $53.33 2,440
19/04/2024 $53.04 $53.46 $53.01 $53.38 1,290
18/04/2024 $53.69 $53.69 $53.50 $53.61 8,068
17/04/2024 $53.77 $54.02 $53.43 $53.43 8,581
16/04/2024 $53.94 $54.03 $53.76 $53.93 10,647
15/04/2024 $54.98 $55.20 $54.65 $54.69 9,282
12/04/2024 $55.53 $55.61 $54.94 $54.96 49,616
11/04/2024 $55.26 $55.35 $54.95 $55.17 4,697
10/04/2024 $56.40 $56.40 $55.37 $55.45 11,686
09/04/2024 $56.03 $56.06 $55.93 $55.95 7,144
08/04/2024 $55.62 $56.08 $55.62 $56.08 1,336
05/04/2024 $55.56 $55.74 $55.47 $55.74 4,602
04/04/2024 $56.25 $56.60 $56.18 $56.60 19,158
03/04/2024 $56.21 $56.31 $56.05 $56.31 2,832
02/04/2024 $56.80 $56.97 $56.04 $56.13 6,965
01/04/2024 $56.91 $57.18 $56.91 $57.15 6,929
29/03/2024 $56.91 $57.18 $56.91 $57.15 6,929
28/03/2024 $56.91 $57.18 $56.91 $57.15 6,929
27/03/2024 $56.20 $56.81 $56.20 $56.61 16,627
26/03/2024 $56.46 $56.64 $56.46 $56.51 15,403
25/03/2024 $56.60 $56.73 $56.42 $56.44 7,925
22/03/2024 $56.98 $57.07 $56.62 $56.63 3,225
21/03/2024 $56.80 $57.10 $56.63 $57.06 11,182
20/03/2024 $56.00 $56.09 $55.94 $56.02 15,749

Market data

Select a section