Vaneck Ucits ETFS Morningstar US Wide Moat
(MOTU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|