Market data

Select a section

Vaneck Vectors UCITS ETFS Vaneck V Morningstar US Wide Moat UCTIS

(MOAT)
Sector: n/a
$60.63
$0.37 0.61
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/01/2025 $59.82 $59.86 $59.41 $59.68 34,211
02/01/2025 $60.06 $60.38 $59.80 $59.94 18,233
01/01/2025 $60.05 $60.12 $59.90 $60.07 81
31/12/2024 $60.05 $60.12 $59.90 $60.07 81
30/12/2024 $60.51 $60.57 $59.51 $59.86 6,235
27/12/2024 $61.12 $61.75 $60.26 $60.48 24,737
26/12/2024 $60.59 $60.85 $60.57 $60.64 1,932
25/12/2024 $60.59 $60.85 $60.57 $60.64 1,932
24/12/2024 $60.59 $60.85 $60.57 $60.64 1,932
23/12/2024 $60.75 $61.02 $60.24 $60.24 19,698
20/12/2024 $59.66 $60.71 $59.34 $60.71 18,275
19/12/2024 $60.15 $60.47 $59.89 $60.07 6,553
18/12/2024 $61.96 $62.07 $61.70 $61.79 9,510
17/12/2024 $62.11 $62.21 $61.86 $62.06 2,729
16/12/2024 $62.32 $62.53 $62.17 $62.39 8,506
13/12/2024 $62.69 $62.93 $62.32 $62.48 5,175
12/12/2024 $62.78 $62.89 $62.66 $62.89 3,374
11/12/2024 $62.79 $63.24 $62.73 $63.06 13,026
10/12/2024 $62.90 $63.07 $62.54 $62.99 1,873
09/12/2024 $63.25 $63.42 $62.96 $63.03 6,299
06/12/2024 $62.97 $63.38 $62.87 $63.29 11,475
05/12/2024 $63.16 $63.31 $62.95 $62.95 967
04/12/2024 $63.00 $63.16 $62.92 $63.16 9,470
03/12/2024 $62.77 $62.99 $62.63 $62.70 2,321
02/12/2024 $62.79 $62.95 $62.64 $62.76 7,126
29/11/2024 $62.83 $62.94 $62.80 $62.94 1,246
28/11/2024 $62.82 $63.04 $62.64 $62.88 401
27/11/2024 $62.77 $63.01 $62.67 $62.73 3,320
26/11/2024 $62.96 $63.69 $62.50 $62.64 531
25/11/2024 $62.46 $63.02 $62.46 $62.92 13,048
22/11/2024 $61.80 $62.22 $61.50 $61.62 5,769
21/11/2024 $60.92 $61.62 $60.92 $61.62 34,022
20/11/2024 $61.04 $61.08 $60.64 $60.65 17,022
19/11/2024 $60.71 $61.25 $60.59 $60.93 4,826
18/11/2024 $60.97 $61.19 $60.87 $61.14 3,269
15/11/2024 $61.64 $61.78 $60.99 $62.33 5,362
14/11/2024 $62.64 $62.68 $62.29 $62.33 7,932
13/11/2024 $62.20 $62.62 $62.20 $62.62 9,857
12/11/2024 $62.68 $62.83 $62.52 $62.58 8,017
11/11/2024 $62.45 $62.90 $62.45 $62.79 6,793
08/11/2024 $62.18 $62.52 $62.01 $62.39 2,004
07/11/2024 $61.85 $61.99 $61.65 $61.90 13,371
06/11/2024 $62.46 $62.63 $61.23 $61.40 16,714
05/11/2024 $60.14 $60.59 $60.14 $60.53 4,505
04/11/2024 $60.29 $60.34 $59.89 $60.10 6,603
01/11/2024 $59.94 $60.52 $59.83 $60.41 3,782
31/10/2024 $60.39 $60.55 $59.99 $60.09 5,019
30/10/2024 $60.60 $60.80 $60.52 $60.70 712
29/10/2024 $60.65 $60.78 $60.42 $60.70 8,314
28/10/2024 $60.58 $60.89 $60.58 $60.62 7,927
25/10/2024 $60.89 $61.03 $60.71 $60.71 1,540
24/10/2024 $61.10 $62.81 $60.92 $60.90 88
23/10/2024 $61.07 $61.13 $60.80 $60.90 29,927
22/10/2024 $61.17 $61.47 $61.03 $61.07 3,857
21/10/2024 $61.63 $61.89 $61.17 $61.17 9,495
18/10/2024 $61.73 $61.74 $61.57 $61.74 9,185
17/10/2024 $61.84 $62.01 $61.60 $61.71 3,593
16/10/2024 $61.55 $61.82 $61.55 $61.82 4,808
15/10/2024 $61.93 $62.21 $61.86 $62.14 2,586
14/10/2024 $61.28 $61.65 $61.10 $61.63 9,467
11/10/2024 $60.69 $61.27 $60.58 $61.27 4,365
10/10/2024 $60.86 $60.97 $60.63 $60.81 4,398
09/10/2024 $60.30 $60.79 $60.24 $60.79 2,993
08/10/2024 $60.08 $60.47 $60.08 $60.47 2,262
07/10/2024 $60.52 $60.56 $60.25 $60.42 14,210
04/10/2024 $60.19 $60.84 $60.14 $60.15 1,942
03/10/2024 $60.55 $60.55 $60.25 $60.36 503
02/10/2024 $60.38 $60.56 $60.16 $60.56 6,227
01/10/2024 $61.05 $61.08 $60.34 $60.49 728
30/09/2024 $60.80 $60.97 $60.63 $60.67 6,489
27/09/2024 $60.58 $61.12 $60.57 $61.08 213
26/09/2024 $60.42 $60.61 $60.10 $60.61 120,320
25/09/2024 $60.49 $60.54 $60.10 $60.10 7,733
24/09/2024 $60.37 $60.53 $60.30 $60.48 541
23/09/2024 $60.33 $60.42 $60.05 $60.26 4,211
20/09/2024 $60.40 $60.51 $59.91 $59.90 1,475
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

Market data

Select a section