VanEck Vectors UCITS ETFs plc - VanEck Vectors Morningstar US Wide Moat UCITS ETF (GMVM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:31AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| May 09, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| May 08, 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| May 07, 2024 | 50.92 | 50.97 | 50.92 | 50.97 | 50.97 | - |
| May 06, 2024 | 50.43 | 50.55 | 50.43 | 50.52 | 50.52 | 120 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 50.97 | 50.97 | 50.96 | 50.96 | 50.96 | - |
| Apr 26, 2024 | 50.59 | 50.59 | 50.51 | 50.51 | 50.51 | - |
| Apr 25, 2024 | 50.80 | 50.85 | 50.37 | 50.37 | 50.37 | 430 |
| Apr 24, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| Apr 23, 2024 | 50.40 | 50.40 | 50.37 | 50.37 | 50.37 | - |
| Apr 22, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| Apr 19, 2024 | 49.80 | 49.80 | 49.77 | 49.77 | 49.77 | 450 |
| Apr 18, 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| Apr 17, 2024 | 50.58 | 50.58 | 50.08 | 50.08 | 50.08 | 85 |
| Apr 16, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Apr 15, 2024 | 51.48 | 51.60 | 50.70 | 50.70 | 50.70 | 432 |
| Apr 12, 2024 | 52.00 | 52.00 | 51.91 | 51.91 | 51.91 | - |
| Apr 11, 2024 | 51.48 | 51.71 | 51.47 | 51.71 | 51.71 | 3 |
| Apr 10, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| Apr 09, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Apr 08, 2024 | 51.50 | 51.54 | 51.50 | 51.54 | 51.54 | - |
| Apr 05, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| Apr 04, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| Apr 03, 2024 | 52.13 | 52.14 | 52.13 | 52.14 | 52.14 | - |
| Apr 02, 2024 | 52.79 | 52.79 | 52.76 | 52.79 | 52.79 | 100 |
| Mar 28, 2024 | 52.52 | 52.71 | 52.52 | 52.71 | 52.71 | - |
| Mar 27, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| Mar 26, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| Mar 25, 2024 | 52.14 | 52.36 | 52.14 | 52.36 | 52.36 | 200 |
| Mar 22, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Mar 21, 2024 | 51.98 | 51.98 | 51.97 | 51.97 | 51.97 | - |
| Mar 20, 2024 | 51.52 | 51.62 | 51.52 | 51.62 | 51.62 | 21 |
| Mar 19, 2024 | 51.36 | 51.36 | 51.35 | 51.35 | 51.35 | - |
| Mar 18, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| Mar 13, 2024 | 51.67 | 51.69 | 51.67 | 51.69 | 51.69 | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 51.21 | 51.52 | 51.21 | 51.52 | 51.52 | 50 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 50.97 | 51.20 | 50.97 | 51.20 | 51.20 | 4 |
| Mar 06, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| Mar 05, 2024 | 51.66 | 51.66 | 51.64 | 51.64 | 51.64 | - |
| Mar 04, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| Mar 01, 2024 | 51.75 | 51.75 | 51.65 | 51.65 | 51.65 | - |
| Feb 29, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| Feb 28, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| Feb 27, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| Feb 26, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| Feb 23, 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| Feb 22, 2024 | 50.87 | 50.88 | 50.87 | 50.87 | 50.87 | - |
| Feb 21, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Feb 20, 2024 | 50.95 | 50.96 | 50.95 | 50.96 | 50.96 | - |
| Feb 19, 2024 | 51.05 | 51.17 | 51.01 | 51.01 | 51.01 | - |
| Feb 16, 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| Feb 15, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Feb 14, 2024 | 51.06 | 51.06 | 51.02 | 51.02 | 51.02 | - |
| Feb 13, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| Feb 12, 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| Feb 09, 2024 | 50.85 | 50.88 | 50.85 | 50.88 | 50.88 | 21 |
| Feb 08, 2024 | 50.31 | 50.47 | 50.31 | 50.47 | 50.47 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| Feb 05, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 50.52 | 50.52 | 49.75 | 49.81 | 49.81 | 200 |
| Jan 30, 2024 | 50.48 | 50.58 | 50.48 | 50.58 | 50.58 | - |
| Jan 29, 2024 | 50.10 | 50.30 | 50.10 | 50.30 | 50.30 | - |
| Jan 26, 2024 | 50.00 | 50.15 | 49.99 | 50.15 | 50.15 | - |
| Jan 25, 2024 | 49.63 | 50.12 | 49.63 | 50.12 | 50.12 | - |
| Jan 24, 2024 | 50.19 | 50.19 | 49.80 | 50.02 | 50.02 | 425 |
| Jan 23, 2024 | 49.77 | 50.00 | 49.77 | 50.00 | 50.00 | - |
| Jan 22, 2024 | 49.64 | 49.92 | 49.63 | 49.92 | 49.92 | 136 |
| Jan 19, 2024 | 49.31 | 49.47 | 49.31 | 49.37 | 49.37 | 1 |
| Jan 18, 2024 | 48.50 | 48.69 | 48.50 | 48.69 | 48.69 | - |
| Jan 17, 2024 | 48.81 | 48.81 | 48.79 | 48.79 | 48.79 | - |
| Jan 16, 2024 | 48.68 | 48.92 | 48.68 | 48.92 | 48.92 | - |
| Jan 15, 2024 | 48.94 | 48.94 | 48.71 | 48.74 | 48.74 | 100 |
| Jan 12, 2024 | 48.40 | 48.65 | 48.40 | 48.63 | 48.63 | - |
| Jan 11, 2024 | 48.69 | 48.69 | 48.33 | 48.33 | 48.33 | - |
| Jan 10, 2024 | 48.76 | 48.76 | 48.44 | 48.53 | 48.53 | 96 |
| Jan 09, 2024 | 48.52 | 48.63 | 48.52 | 48.63 | 48.63 | - |
| Jan 08, 2024 | 48.01 | 48.01 | 47.80 | 47.85 | 47.85 | 31 |
| Jan 05, 2024 | 48.03 | 48.04 | 48.01 | 48.01 | 48.01 | - |
| Jan 04, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Jan 03, 2024 | 48.69 | 48.74 | 48.28 | 48.29 | 48.29 | 150 |
| Jan 02, 2024 | 48.72 | 48.92 | 48.72 | 48.92 | 48.92 | - |
| Dec 29, 2023 | 48.70 | 48.90 | 48.70 | 48.87 | 48.87 | - |
| Dec 28, 2023 | 48.65 | 48.71 | 48.51 | 48.71 | 48.71 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 48.38 | 48.62 | 48.38 | 48.62 | 48.62 | - |
| Dec 21, 2023 | 48.24 | 48.47 | 48.24 | 48.47 | 48.47 | - |
| Dec 20, 2023 | 48.78 | 48.81 | 48.76 | 48.81 | 48.81 | 14 |
| Dec 19, 2023 | 48.51 | 48.80 | 48.51 | 48.80 | 48.80 | 192 |
| Dec 18, 2023 | 48.60 | 48.63 | 48.54 | 48.57 | 48.57 | - |
| Dec 15, 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.