Vaneck Ucits ETFS Morningstar US Wide Moat
(MOTU)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$21.85
|
$21.85
|
$21.83
|
$21.83
|
299
|
|
15/05/2025
|
$21.58
|
$21.68
|
$21.58
|
$21.68
|
2,000
|
|
14/05/2025
|
$21.90
|
$21.90
|
$21.65
|
$21.65
|
5,098
|
|
13/05/2025
|
$21.85
|
$21.91
|
$21.85
|
$21.88
|
535
|
|
12/05/2025
|
$21.21
|
$21.76
|
$21.21
|
$21.71
|
43,049
|
|
09/05/2025
|
$21.10
|
$21.16
|
$21.05
|
$21.05
|
27,096
|
|
08/05/2025
|
$20.89
|
$21.10
|
$20.87
|
$21.10
|
49,145
|
|
07/05/2025
|
$20.68
|
$20.72
|
$20.65
|
$20.67
|
13,957
|
|
06/05/2025
|
$20.74
|
$20.75
|
$20.59
|
$20.75
|
51,334
|
|
05/05/2025
|
$20.70
|
$20.96
|
$20.65
|
$20.84
|
35,890
|
|
02/05/2025
|
$20.70
|
$20.96
|
$20.65
|
$20.84
|
35,890
|
|
01/05/2025
|
$20.73
|
$20.76
|
$20.60
|
$20.76
|
33,333
|
|
30/04/2025
|
$20.50
|
$20.50
|
$20.46
|
$20.45
|
822
|
|
29/04/2025
|
$20.38
|
$20.95
|
$20.38
|
$20.53
|
24,682
|
|
28/04/2025
|
$20.53
|
$20.53
|
$20.41
|
$20.41
|
234
|
|
25/04/2025
|
$20.35
|
$20.35
|
$20.32
|
$20.32
|
1,874
|
|
24/04/2025
|
$20.10
|
$20.27
|
$19.92
|
$20.27
|
8,623
|
|
23/04/2025
|
$19.95
|
$20.32
|
$19.77
|
$20.06
|
48,162
|
|
22/04/2025
|
$19.67
|
$19.67
|
$19.29
|
$19.64
|
38,115
|
|
21/04/2025
|
$19.49
|
$19.52
|
$19.38
|
$19.47
|
34,106
|
|
18/04/2025
|
$19.49
|
$19.52
|
$19.38
|
$19.47
|
34,106
|
|
17/04/2025
|
$19.49
|
$19.52
|
$19.38
|
$19.47
|
34,106
|
|
16/04/2025
|
$19.87
|
$20.03
|
$19.19
|
$19.74
|
0
|
|
15/04/2025
|
$19.87
|
$19.90
|
$19.79
|
$19.79
|
1,709
|
|
14/04/2025
|
$19.74
|
$19.83
|
$19.72
|
$19.83
|
1,985
|
|
11/04/2025
|
$19.40
|
$19.40
|
$19.09
|
$19.09
|
228
|
|
10/04/2025
|
$20.17
|
$20.17
|
$19.06
|
$19.06
|
5,090
|
|
09/04/2025
|
$18.39
|
$18.39
|
$18.36
|
$18.36
|
541
|
|
08/04/2025
|
$19.19
|
$19.40
|
$19.06
|
$19.06
|
3,086
|
|
07/04/2025
|
$18.33
|
$18.80
|
$17.92
|
$18.70
|
16,717
|
|
04/04/2025
|
$19.44
|
$19.59
|
$19.25
|
$19.29
|
1,478
|
|
03/04/2025
|
$20.64
|
$20.79
|
$20.20
|
$20.19
|
10,937
|
|
02/04/2025
|
$21.12
|
$21.13
|
$21.13
|
$21.13
|
936
|
|
01/04/2025
|
$21.12
|
$21.12
|
$20.97
|
$20.97
|
3,280
|
|
31/03/2025
|
$20.92
|
$20.99
|
$20.92
|
$20.99
|
3,550
|
|
28/03/2025
|
$21.45
|
$21.45
|
$21.10
|
$21.10
|
25
|
|
27/03/2025
|
$21.65
|
$21.69
|
$20.94
|
$21.49
|
0
|
|
26/03/2025
|
$21.65
|
$21.65
|
$21.54
|
$21.54
|
300
|
|
25/03/2025
|
$21.61
|
$21.70
|
$21.61
|
$21.68
|
14,609
|
|
24/03/2025
|
$21.62
|
$21.69
|
$21.62
|
$21.68
|
1,994
|
|
21/03/2025
|
$21.33
|
$21.42
|
$21.33
|
$21.42
|
17,289
|
|
20/03/2025
|
$21.72
|
$21.72
|
$21.51
|
$21.51
|
34,878
|
|
19/03/2025
|
$21.62
|
$21.62
|
$21.59
|
$21.61
|
1,452
|
|
18/03/2025
|
$21.65
|
$21.65
|
$21.46
|
$21.48
|
56,509
|
|
17/03/2025
|
$21.53
|
$21.53
|
$21.22
|
$21.44
|
187,168
|
|
14/03/2025
|
$21.29
|
$21.30
|
$21.12
|
$21.30
|
2,327
|
|
13/03/2025
|
$21.21
|
$21.27
|
$21.14
|
$21.15
|
50
|
|
12/03/2025
|
$21.62
|
$21.62
|
$21.12
|
$21.33
|
12,994
|
|
11/03/2025
|
$21.67
|
$21.67
|
$21.40
|
$21.40
|
210
|
|
10/03/2025
|
$22.00
|
$22.19
|
$22.00
|
$22.15
|
2,681
|
|
07/03/2025
|
$22.03
|
$22.03
|
$21.99
|
$21.99
|
1,711
|
|
06/03/2025
|
$22.07
|
$22.16
|
$21.75
|
$22.16
|
9,959
|
|
05/03/2025
|
$21.72
|
$21.78
|
$21.68
|
$21.68
|
2,049
|
|
04/03/2025
|
$22.01
|
$22.01
|
$21.54
|
$21.53
|
41,542
|
|
03/03/2025
|
$22.15
|
$22.22
|
$22.15
|
$22.17
|
1,960
|
|
28/02/2025
|
$22.00
|
$22.01
|
$21.92
|
$21.92
|
439
|
|
27/02/2025
|
$22.37
|
$22.41
|
$22.17
|
$22.17
|
90
|
|
26/02/2025
|
$22.42
|
$22.42
|
$22.36
|
$22.36
|
11,278
|
|
25/02/2025
|
$22.39
|
$22.39
|
$22.28
|
$22.28
|
445
|
|
24/02/2025
|
$22.27
|
$22.43
|
$22.19
|
$22.42
|
1,463
|
|
21/02/2025
|
$22.42
|
$22.42
|
$22.24
|
$22.24
|
28,790
|
|
20/02/2025
|
$22.31
|
$22.33
|
$22.21
|
$22.26
|
31,487
|
|
19/02/2025
|
$22.09
|
$22.18
|
$22.07
|
$22.15
|
5,303
|
|
18/02/2025
|
$22.10
|
$22.22
|
$22.04
|
$22.20
|
3,382
|
|
17/02/2025
|
$22.10
|
$22.11
|
$22.04
|
$22.06
|
9,257
|
|
14/02/2025
|
$22.15
|
$22.15
|
$22.02
|
$22.01
|
28,062
|
|
13/02/2025
|
$21.88
|
$22.14
|
$21.88
|
$22.01
|
506
|
|
12/02/2025
|
$22.22
|
$22.22
|
$21.87
|
$21.90
|
7,359
|
|
11/02/2025
|
$22.00
|
$22.03
|
$21.96
|
$21.96
|
4,355
|
|
10/02/2025
|
$22.11
|
$22.15
|
$21.94
|
$21.94
|
398
|
|
07/02/2025
|
$22.11
|
$22.28
|
$21.98
|
$21.98
|
684
|
|
06/02/2025
|
$22.31
|
$22.60
|
$21.72
|
$22.43
|
12,989
|
|
05/02/2025
|
$22.62
|
$22.62
|
$22.38
|
$22.43
|
11,916
|
|
04/02/2025
|
$22.64
|
$22.65
|
$22.64
|
$22.82
|
5,757
|
|
03/02/2025
|
$22.74
|
$22.82
|
$22.56
|
$22.82
|
4,759
|
|
31/01/2025
|
$23.24
|
$23.24
|
$23.01
|
$23.10
|
239
|
|
30/01/2025
|
$23.04
|
$23.10
|
$22.95
|
$23.09
|
3,938
|
|
29/01/2025
|
$23.16
|
$23.16
|
$22.93
|
$22.93
|
11,598
|
|
28/01/2025
|
$23.22
|
$23.29
|
$23.19
|
$23.19
|
105
|
|
27/01/2025
|
$22.84
|
$23.15
|
$22.84
|
$23.15
|
5,046
|
|
24/01/2025
|
$22.98
|
$23.12
|
$22.98
|
$23.12
|
5,721
|
|
23/01/2025
|
$22.99
|
$22.99
|
$22.96
|
$22.96
|
524
|
|
22/01/2025
|
$22.99
|
$23.08
|
$22.93
|
$23.08
|
52,551
|
|
21/01/2025
|
$22.86
|
$22.86
|
$22.83
|
$22.83
|
96
|
|
20/01/2025
|
$22.68
|
$22.68
|
$22.60
|
$22.63
|
4,199
|
|
17/01/2025
|
$22.35
|
$22.60
|
$22.57
|
$22.60
|
15,420
|
|
16/01/2025
|
$22.35
|
$22.50
|
$22.27
|
$22.31
|
592
|
|
15/01/2025
|
$22.28
|
$22.53
|
$22.28
|
$22.31
|
71
|
|
14/01/2025
|
$22.29
|
$22.29
|
$22.03
|
$22.03
|
2,247
|
|
13/01/2025
|
$21.75
|
$22.07
|
$21.70
|
$21.97
|
2,188
|
|
10/01/2025
|
$22.12
|
$22.12
|
$21.92
|
$21.92
|
86
|
|
09/01/2025
|
$22.31
|
$22.31
|
$22.28
|
$22.27
|
957
|
|
08/01/2025
|
$22.25
|
$22.37
|
$22.17
|
$22.17
|
1,659
|
|
07/01/2025
|
$22.41
|
$22.77
|
$22.36
|
$22.47
|
6,521
|
|
06/01/2025
|
$22.40
|
$22.53
|
$22.26
|
$22.53
|
5,836
|
|
03/01/2025
|
$22.24
|
$22.25
|
$22.17
|
$22.20
|
4,236
|
|
02/01/2025
|
$22.37
|
$22.51
|
$22.22
|
$22.22
|
475
|
|
01/01/2025
|
$22.67
|
$22.46
|
$22.23
|
$22.32
|
0
|
|
31/12/2024
|
$22.67
|
$22.46
|
$22.23
|
$22.32
|
0
|
|
30/12/2024
|
$22.67
|
$22.67
|
$22.46
|
$22.46
|
711
|
|
27/12/2024
|
$22.70
|
$23.11
|
$22.55
|
$22.55
|
65,450
|
|
26/12/2024
|
$22.64
|
$22.60
|
$22.33
|
$22.57
|
0
|
|
25/12/2024
|
$22.64
|
$22.60
|
$22.33
|
$22.57
|
0
|
|
24/12/2024
|
$22.64
|
$22.60
|
$22.33
|
$22.57
|
0
|
|
23/12/2024
|
$22.64
|
$22.64
|
$22.42
|
$22.59
|
1,421
|
|
20/12/2024
|
$22.40
|
$22.53
|
$22.01
|
$22.53
|
4,794
|
|
19/12/2024
|
$22.45
|
$22.48
|
$22.37
|
$22.37
|
2,697
|
|
18/12/2024
|
$23.05
|
$23.05
|
$23.02
|
$23.02
|
1,000
|
|
17/12/2024
|
$23.00
|
$23.10
|
$23.00
|
$23.08
|
918
|
|
16/12/2024
|
$23.12
|
$23.40
|
$23.01
|
$23.40
|
16,974
|
|
13/12/2024
|
$23.21
|
$23.31
|
$23.02
|
$23.08
|
902
|
|
12/12/2024
|
$23.19
|
$23.26
|
$23.19
|
$23.25
|
3,941
|
|
11/12/2024
|
$23.37
|
$23.44
|
$23.35
|
$23.44
|
17,041
|
|
10/12/2024
|
$23.45
|
$23.45
|
$23.29
|
$23.44
|
2,980
|
|
09/12/2024
|
$23.41
|
$23.47
|
$23.40
|
$23.47
|
2,482
|
|
06/12/2024
|
$23.37
|
$23.91
|
$22.87
|
$23.52
|
0
|
|
05/12/2024
|
$23.37
|
$23.42
|
$23.34
|
$23.34
|
859
|
|
04/12/2024
|
$23.42
|
$23.42
|
$23.38
|
$23.40
|
2,193
|
|
03/12/2024
|
$23.47
|
$23.47
|
$23.34
|
$23.34
|
1,246
|
|
02/12/2024
|
$23.40
|
$23.40
|
$23.29
|
$23.28
|
17,971
|
|
29/11/2024
|
$23.32
|
$23.73
|
$22.91
|
$23.34
|
0
|
|
28/11/2024
|
$23.32
|
$23.39
|
$23.29
|
$23.39
|
3,930
|
|
27/11/2024
|
$23.40
|
$23.44
|
$23.36
|
$23.35
|
233
|
|
26/11/2024
|
$23.29
|
$23.91
|
$23.10
|
$23.34
|
0
|
|
25/11/2024
|
$23.29
|
$23.46
|
$23.29
|
$23.40
|
2,766
|
|
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
|