Market data

Select a section

Vaneck Vectors UCITS ETFS Vaneck V Morningstar US Wide Moat UCTIS

(MOAT)
Sector: n/a
$52.51
$-2.34 -4.27
Last updated: 16:36:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section