Vaneck Ucits ETFS Morningstar US Wide Moat

(MOTU)
Sector: n/a
$23.26
$0.15 0.66
Last updated: 11:11:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $22.94 $23.11 $22.93 $22.74 8,850
21/11/2024 $22.74 $22.76 $22.70 $22.74 3,211
20/11/2024 $22.64 $22.94 $22.43 $22.45 0
19/11/2024 $22.64 $22.72 $21.99 $22.59 0
18/11/2024 $22.64 $22.64 $22.53 $22.53 789
15/11/2024 $22.94 $22.94 $22.51 $22.99 215
14/11/2024 $23.17 $23.17 $22.99 $22.99 118
13/11/2024 $23.16 $23.16 $23.06 $23.06 415
12/11/2024 $23.25 $23.25 $23.16 $23.16 629
11/11/2024 $23.35 $23.35 $23.25 $23.25 244
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