Vaneck Ucits ETFS Morningstar US Wide Moat
(MOTU)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$23.07
|
$23.09
|
$23.07
|
$23.09
|
1,900
|
|
07/11/2024
|
$22.92
|
$22.95
|
$22.91
|
$22.95
|
5,145
|
|
06/11/2024
|
$22.90
|
$22.90
|
$22.80
|
$22.80
|
1
|
|
05/11/2024
|
$22.60
|
$22.60
|
$22.52
|
$22.52
|
242
|
|
04/11/2024
|
$22.50
|
$22.64
|
$22.50
|
$22.57
|
1,674
|
|
01/11/2024
|
$22.40
|
$22.69
|
$22.40
|
$22.68
|
29,500
|
|
31/10/2024
|
$22.68
|
$22.68
|
$22.45
|
$22.45
|
25,100
|
|
30/10/2024
|
$22.73
|
$22.79
|
$22.72
|
$22.78
|
973
|
|
29/10/2024
|
$22.81
|
$22.81
|
$22.71
|
$22.71
|
728
|
|
28/10/2024
|
$22.86
|
$22.86
|
$22.85
|
$22.85
|
50
|
|
25/10/2024
|
$22.90
|
$22.90
|
$22.70
|
$22.70
|
400
|
|
24/10/2024
|
$22.97
|
$22.97
|
$22.16
|
$22.79
|
793
|
|
23/10/2024
|
$23.02
|
$23.36
|
$22.00
|
$22.79
|
0
|
|
22/10/2024
|
$23.02
|
$23.02
|
$22.91
|
$22.91
|
6,105
|
|
21/10/2024
|
$23.21
|
$23.21
|
$22.87
|
$22.87
|
480
|
|
18/10/2024
|
$23.14
|
$23.15
|
$23.08
|
$23.11
|
40,248
|
|
17/10/2024
|
$23.04
|
$23.55
|
$22.12
|
$23.12
|
0
|
|
16/10/2024
|
$23.04
|
$23.08
|
$23.04
|
$23.08
|
210
|
|
15/10/2024
|
$23.06
|
$23.61
|
$22.17
|
$23.10
|
0
|
|
14/10/2024
|
$23.06
|
$23.06
|
$22.92
|
$22.97
|
9,950
|
|
11/10/2024
|
$22.64
|
$22.89
|
$22.64
|
$22.89
|
200
|
|
10/10/2024
|
$22.78
|
$22.78
|
$22.74
|
$22.74
|
20
|
|
09/10/2024
|
$22.68
|
$23.07
|
$21.89
|
$22.83
|
0
|
|
08/10/2024
|
$22.68
|
$22.68
|
$22.58
|
$22.58
|
22
|
|
07/10/2024
|
$22.82
|
$23.16
|
$22.16
|
$22.62
|
0
|
|
04/10/2024
|
$22.82
|
$23.25
|
$21.97
|
$22.70
|
0
|
|
03/10/2024
|
$22.82
|
$22.82
|
$22.72
|
$22.72
|
2,365
|
|
02/10/2024
|
$22.74
|
$22.87
|
$22.74
|
$22.87
|
500
|
|
01/10/2024
|
$22.87
|
$23.06
|
$22.65
|
$22.65
|
5,757
|
|
30/09/2024
|
$22.98
|
$23.06
|
$22.87
|
$22.87
|
1,444
|
|
27/09/2024
|
$23.08
|
$23.17
|
$23.08
|
$23.15
|
4,253
|
|
26/09/2024
|
$22.65
|
$22.84
|
$22.58
|
$22.84
|
12,492
|
|
25/09/2024
|
$22.76
|
$23.19
|
$21.87
|
$22.67
|
0
|
|
24/09/2024
|
$22.76
|
$23.25
|
$22.64
|
$22.94
|
26,446
|
|
23/09/2024
|
$22.66
|
$22.66
|
$22.60
|
$22.59
|
214
|
|
20/09/2024
|
$22.79
|
$23.04
|
$21.92
|
$22.50
|
0
|
|
19/09/2024
|
$22.79
|
$22.79
|
$22.67
|
$22.67
|
1,107
|
|
18/09/2024
|
$22.56
|
$22.56
|
$22.39
|
$22.39
|
15
|
|
17/09/2024
|
$22.63
|
$22.63
|
$22.63
|
$22.63
|
20
|
|
16/09/2024
|
$22.51
|
$22.56
|
$22.42
|
$22.42
|
4,832
|
|
13/09/2024
|
$22.34
|
$22.43
|
$22.34
|
$22.18
|
450
|
|
12/09/2024
|
$22.38
|
$22.38
|
$22.18
|
$22.05
|
3,750
|
|
11/09/2024
|
$22.10
|
$22.10
|
$22.00
|
$22.23
|
722
|
|
10/09/2024
|
$22.33
|
$22.34
|
$22.23
|
$22.23
|
1,830
|
|
09/09/2024
|
$22.35
|
$22.36
|
$22.24
|
$22.36
|
6,340
|
|
06/09/2024
|
$22.42
|
$22.27
|
$22.15
|
$22.15
|
6,200
|
|
05/09/2024
|
$22.42
|
$22.44
|
$22.29
|
$22.29
|
732
|
|
04/09/2024
|
$22.43
|
$22.52
|
$22.43
|
$22.52
|
682
|
|
03/09/2024
|
$22.66
|
$23.01
|
$22.51
|
$22.52
|
0
|
|
02/09/2024
|
$22.66
|
$23.02
|
$22.52
|
$22.43
|
0
|
|
30/08/2024
|
$22.66
|
$22.68
|
$22.43
|
$22.43
|
12,208
|
|
29/08/2024
|
$22.60
|
$22.60
|
$22.50
|
$22.55
|
2,084
|
|
28/08/2024
|
$22.40
|
$22.43
|
$22.36
|
$22.35
|
55
|
|
27/08/2024
|
$22.40
|
$22.47
|
$22.30
|
$22.30
|
780
|
|
26/08/2024
|
$22.23
|
$22.23
|
$22.14
|
$22.14
|
110
|
|
23/08/2024
|
$22.23
|
$22.23
|
$22.14
|
$22.14
|
110
|
|
22/08/2024
|
$22.23
|
$22.23
|
$22.14
|
$22.14
|
110
|
|
21/08/2024
|
$22.11
|
$22.11
|
$22.02
|
$22.01
|
57
|
|
20/08/2024
|
$22.08
|
$22.11
|
$21.97
|
$21.97
|
1,883
|
|
19/08/2024
|
$21.20
|
$21.97
|
$21.93
|
$21.97
|
120
|
|
16/08/2024
|
$21.20
|
$22.30
|
$21.62
|
$21.78
|
0
|
|
15/08/2024
|
$21.20
|
$22.18
|
$21.53
|
$21.75
|
0
|
|
14/08/2024
|
$21.20
|
$22.07
|
$21.44
|
$21.53
|
0
|
|
13/08/2024
|
$21.20
|
$21.58
|
$20.84
|
$21.44
|
0
|
|
12/08/2024
|
$21.20
|
$21.20
|
$21.07
|
$21.07
|
1,776
|
|
09/08/2024
|
$21.26
|
$21.52
|
$21.01
|
$21.11
|
0
|
|
08/08/2024
|
$21.26
|
$21.50
|
$20.65
|
$21.04
|
0
|
|
07/08/2024
|
$21.26
|
$21.29
|
$21.22
|
$21.28
|
2,260
|
|
06/08/2024
|
$20.98
|
$20.98
|
$20.95
|
$20.94
|
227
|
|
05/08/2024
|
$21.47
|
$21.47
|
$20.86
|
$20.86
|
111
|
|
02/08/2024
|
$21.28
|
$21.42
|
$21.02
|
$21.02
|
22,981
|
|
01/08/2024
|
$21.87
|
$22.22
|
$21.07
|
$21.46
|
0
|
|
31/07/2024
|
$21.87
|
$21.87
|
$21.77
|
$21.77
|
300
|
|
30/07/2024
|
$21.56
|
$21.56
|
$21.49
|
$21.49
|
145
|
|
29/07/2024
|
$21.59
|
$21.59
|
$21.51
|
$21.50
|
1,800
|
|
26/07/2024
|
$21.32
|
$21.47
|
$21.32
|
$21.23
|
21,334
|
|
25/07/2024
|
$21.11
|
$21.55
|
$20.73
|
$21.23
|
0
|
|
24/07/2024
|
$21.11
|
$21.11
|
$20.94
|
$20.93
|
467
|
|
23/07/2024
|
$21.13
|
$21.13
|
$21.10
|
$21.09
|
2,030
|
|
22/07/2024
|
$21.29
|
$21.39
|
$20.64
|
$21.08
|
0
|
|
19/07/2024
|
$21.29
|
$21.39
|
$20.69
|
$20.91
|
0
|
|
18/07/2024
|
$21.29
|
$21.29
|
$21.29
|
$21.29
|
260
|
|
17/07/2024
|
$21.19
|
$21.29
|
$21.19
|
$21.28
|
1,000
|
|
16/07/2024
|
$21.00
|
$21.13
|
$21.00
|
$21.13
|
190
|
|
15/07/2024
|
$20.45
|
$21.35
|
$20.71
|
$21.00
|
0
|
|
12/07/2024
|
$20.45
|
$21.20
|
$20.61
|
$21.03
|
0
|
|
11/07/2024
|
$20.45
|
$21.06
|
$20.39
|
$20.83
|
0
|
|
10/07/2024
|
$20.45
|
$20.46
|
$20.45
|
$20.46
|
5
|
|
09/07/2024
|
$20.45
|
$20.51
|
$20.31
|
$20.31
|
19,408
|
|
08/07/2024
|
$20.62
|
$20.62
|
$20.43
|
$20.42
|
12,950
|
|
05/07/2024
|
$20.43
|
$20.45
|
$20.43
|
$20.45
|
4,461
|
|
04/07/2024
|
$20.54
|
$20.54
|
$20.43
|
$20.42
|
697
|
|
03/07/2024
|
$20.69
|
$20.52
|
$20.49
|
$20.49
|
5,000
|
|
02/07/2024
|
$20.69
|
$20.74
|
$20.00
|
$20.40
|
0
|
|
01/07/2024
|
$20.69
|
$20.69
|
$20.43
|
$20.42
|
136
|
|
28/06/2024
|
$20.66
|
$20.66
|
$20.61
|
$20.61
|
2,400
|
|
27/06/2024
|
$20.67
|
$20.71
|
$20.61
|
$20.61
|
4,762
|
|
26/06/2024
|
$20.55
|
$20.55
|
$20.54
|
$20.53
|
20
|
|
25/06/2024
|
$20.78
|
$20.89
|
$20.60
|
$20.59
|
8,477
|
|
24/06/2024
|
$20.72
|
$20.83
|
$20.72
|
$20.83
|
466
|
|
21/06/2024
|
$20.36
|
$20.98
|
$20.30
|
$20.60
|
0
|
|
20/06/2024
|
$20.36
|
$20.85
|
$20.11
|
$20.53
|
0
|
|
19/06/2024
|
$20.36
|
$20.81
|
$20.04
|
$20.38
|
0
|
|
18/06/2024
|
$20.36
|
$20.78
|
$20.10
|
$20.34
|
0
|
|
17/06/2024
|
$20.36
|
$20.31
|
$20.25
|
$20.31
|
252,465
|
|
14/06/2024
|
$20.36
|
$20.36
|
$20.29
|
$20.28
|
20
|
|
13/06/2024
|
$20.56
|
$20.55
|
$20.44
|
$20.43
|
1,100
|
|
12/06/2024
|
$20.56
|
$20.63
|
$20.56
|
$20.63
|
1,065
|
|
11/06/2024
|
$20.42
|
$20.42
|
$20.37
|
$20.37
|
730
|
|
10/06/2024
|
$20.59
|
$20.59
|
$20.48
|
$20.48
|
120
|
|
07/06/2024
|
$20.63
|
$21.11
|
$20.60
|
$20.67
|
0
|
|
06/06/2024
|
$20.63
|
$21.08
|
$20.59
|
$20.73
|
0
|
|
05/06/2024
|
$20.63
|
$20.63
|
$20.59
|
$20.58
|
5,334
|
|
04/06/2024
|
$20.57
|
$20.58
|
$20.51
|
$20.51
|
526
|
|
03/06/2024
|
$20.63
|
$20.63
|
$20.54
|
$20.54
|
607
|
|
31/05/2024
|
$20.26
|
$20.76
|
$19.89
|
$20.28
|
0
|
|
30/05/2024
|
$20.26
|
$20.35
|
$20.26
|
$20.34
|
4,966
|
|
29/05/2024
|
$20.70
|
$20.70
|
$20.47
|
$20.47
|
224
|
|
28/05/2024
|
$20.80
|
$20.80
|
$20.75
|
$20.75
|
170
|
|
27/05/2024
|
$20.99
|
$20.99
|
$20.94
|
$20.94
|
465
|
|
24/05/2024
|
$20.99
|
$20.99
|
$20.94
|
$20.94
|
465
|
|
23/05/2024
|
$21.24
|
$21.60
|
$20.93
|
$20.98
|
0
|
|
22/05/2024
|
$21.24
|
$21.25
|
$21.24
|
$21.25
|
20
|
|
21/05/2024
|
$21.30
|
$21.32
|
$21.17
|
$21.17
|
720
|
|
20/05/2024
|
$21.23
|
$21.70
|
$21.06
|
$21.34
|
0
|
|
17/05/2024
|
$21.23
|
$21.25
|
$21.23
|
$21.25
|
4,500
|
|
16/05/2024
|
$21.33
|
$21.33
|
$21.32
|
$21.32
|
150
|
|
15/05/2024
|
$20.77
|
$21.27
|
$21.21
|
$21.26
|
4,000
|
|
14/05/2024
|
$20.77
|
$21.29
|
$20.89
|
$21.08
|
0
|
|
13/05/2024
|
$20.77
|
$21.23
|
$20.85
|
$21.00
|
0
|
|
10/05/2024
|
$20.77
|
$21.14
|
$20.78
|
$20.89
|
0
|