VanEck Morningstar US Sustainable Wide Moat UCITS ETF (MOAT.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

55.23

-0.01

(-0.02%)

At close: 04:35PM BST

Time Period:

Jul 07, 2023 - Jul 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	55.26	55.57	55.02	55.23	55.23	12,880
Jul 04, 2024	55.30	55.40	55.23	55.24	55.24	9,093
Jul 03, 2024	55.26	55.43	55.26	55.29	55.29	49,175
Jul 02, 2024	54.79	55.03	54.62	55.00	55.00	3,336
Jul 01, 2024	55.55	55.74	54.91	54.94	54.94	11,222
Jun 28, 2024	55.48	55.67	55.37	55.53	55.53	4,776
Jun 27, 2024	55.14	55.30	55.11	55.28	55.28	10,705
Jun 26, 2024	55.23	55.33	55.07	55.09	55.09	1,293
Jun 25, 2024	55.55	55.82	55.23	55.23	55.23	8,161
Jun 24, 2024	55.47	55.91	55.43	55.86	55.86	12,326
Jun 21, 2024	55.14	55.36	55.14	55.16	55.16	2,337
Jun 20, 2024	55.20	55.31	55.10	55.10	55.10	36,409
Jun 19, 2024	55.10	55.10	54.96	55.05	55.05	25,896
Jun 18, 2024	54.94	55.06	54.75	54.96	54.96	52,612
Jun 17, 2024	54.58	54.68	54.32	54.56	54.56	25,830
Jun 14, 2024	54.59	54.60	54.17	54.38	54.38	10,888
Jun 13, 2024	54.57	54.92	54.49	54.57	54.57	24,743
Jun 12, 2024	54.49	55.11	54.46	55.10	55.10	3,995
Jun 11, 2024	54.61	54.66	54.15	54.27	54.27	5,095
Jun 10, 2024	54.40	54.65	54.05	54.44	54.44	3,359
Jun 07, 2024	54.72	55.10	54.56	54.73	54.73	10,075
Jun 06, 2024	54.79	55.01	54.47	54.79	54.79	12,821
Jun 05, 2024	54.28	54.56	54.28	54.48	54.48	6,386
Jun 04, 2024	54.00	54.17	53.71	54.03	54.03	51,449
Jun 03, 2024	54.46	54.58	53.95	54.03	54.03	26,399
May 31, 2024	53.78	53.81	53.50	53.51	53.51	3,813
May 30, 2024	53.84	53.96	53.82	53.93	53.93	590
May 29, 2024	54.62	54.67	54.35	54.38	54.38	8,483
May 28, 2024	55.57	55.57	55.01	55.01	55.01	7,319
May 24, 2024	55.35	55.57	55.18	55.57	55.57	1,287
May 23, 2024	56.35	56.48	55.69	55.81	55.81	2,137
May 22, 2024	56.13	56.32	55.99	56.22	56.22	17,811
May 21, 2024	56.30	56.40	55.98	56.07	56.07	7,586
May 20, 2024	56.16	56.31	56.14	56.39	56.39	2,861
May 17, 2024	56.17	56.24	56.04	56.04	56.04	1,330
May 16, 2024	56.36	56.36	56.12	56.28	56.28	4,697
May 15, 2024	55.60	56.08	55.55	56.08	56.08	14,765
May 14, 2024	55.32	55.55	55.28	55.38	55.38	1,326
May 13, 2024	55.36	55.58	55.34	55.43	55.43	8,721
May 10, 2024	55.31	55.51	55.25	55.31	55.31	38,287
May 09, 2024	54.84	54.88	54.72	55.08	55.08	17,416
May 08, 2024	54.80	54.80	54.59	54.73	54.73	4,354
May 07, 2024	54.82	54.94	54.71	54.85	54.85	4,959
May 03, 2024	53.90	54.56	53.87	54.26	54.26	5,141
May 02, 2024	53.84	53.91	53.59	53.73	53.73	1,990
May 01, 2024	53.80	54.16	53.60	53.59	53.59	8,469
Apr 30, 2024	54.76	54.83	54.45	54.45	54.45	51,674
Apr 29, 2024	54.65	54.76	54.56	54.75	54.75	11,594
Apr 26, 2024	54.35	54.73	54.22	54.62	54.62	9,099
Apr 25, 2024	54.52	54.60	53.93	53.98	53.98	29,694
Apr 24, 2024	54.29	54.39	54.12	54.13	54.13	26,785
Apr 23, 2024	53.75	54.24	53.69	54.24	54.24	27,185
Apr 22, 2024	53.57	53.68	53.38	53.33	53.33	2,444
Apr 19, 2024	53.04	53.46	53.01	53.38	53.38	1,302
Apr 18, 2024	53.69	53.69	53.50	53.61	53.61	8,110
Apr 17, 2024	53.77	54.02	53.43	53.43	53.43	9,107
Apr 16, 2024	53.94	54.03	53.76	53.93	53.93	11,197
Apr 15, 2024	54.98	55.20	54.65	54.69	54.69	9,502
Apr 12, 2024	55.53	55.61	54.94	54.96	54.96	49,628
Apr 11, 2024	55.26	55.35	54.95	55.17	55.17	4,698
Apr 10, 2024	56.40	56.40	55.37	55.45	55.45	11,686
Apr 09, 2024	56.03	56.06	55.93	55.95	55.95	7,146
Apr 08, 2024	55.62	56.07	55.62	56.08	56.08	1,360
Apr 05, 2024	55.56	55.74	55.47	55.74	55.74	4,634
Apr 04, 2024	56.25	56.60	56.18	56.60	56.60	19,293
Apr 03, 2024	56.21	56.31	56.05	56.31	56.31	2,834
Apr 02, 2024	56.80	56.97	56.04	56.13	56.13	7,084
Mar 28, 2024	56.91	57.18	56.91	57.15	57.15	7,267
Mar 27, 2024	56.20	56.81	56.20	56.61	56.61	16,680
Mar 26, 2024	56.46	56.64	56.46	56.51	56.51	15,661
Mar 25, 2024	56.60	56.73	56.42	56.44	56.44	8,116
Mar 22, 2024	56.98	57.07	56.62	56.63	56.63	3,226
Mar 21, 2024	56.80	57.10	56.63	57.06	57.06	11,218
Mar 20, 2024	56.00	56.09	55.94	56.02	56.02	16,729
Mar 19, 2024	56.10	56.10	55.61	55.83	55.83	10,173
Mar 18, 2024	55.75	56.05	55.61	56.00	56.00	7,498
Mar 15, 2024	55.89	56.03	55.58	55.63	55.63	12,931
Mar 14, 2024	56.58	56.67	55.87	55.89	55.89	6,762
Mar 13, 2024	56.49	56.61	56.44	56.53	56.53	2,928
Mar 12, 2024	56.38	56.52	56.31	56.47	56.47	8,477
Mar 11, 2024	56.11	56.20	55.89	56.13	56.13	2,594
Mar 08, 2024	56.24	56.55	56.10	56.42	56.42	7,956
Mar 07, 2024	55.65	56.11	55.65	56.03	56.03	11,059
Mar 06, 2024	55.65	55.91	55.60	55.81	55.81	2,346
Mar 05, 2024	56.15	56.23	55.72	55.77	55.77	25,933
Mar 04, 2024	56.12	56.14	55.99	56.10	56.10	7,468
Mar 01, 2024	56.04	56.09	55.73	55.93	55.93	7,358
Feb 29, 2024	55.62	55.93	55.44	55.74	55.74	4,206
Feb 28, 2024	55.52	55.68	55.35	55.68	55.68	1,689
Feb 27, 2024	55.47	55.88	55.43	55.51	55.51	11,442
Feb 26, 2024	55.55	55.69	55.44	55.60	55.60	2,943
Feb 23, 2024	55.40	55.68	55.39	55.63	55.63	2,982
Feb 22, 2024	55.34	55.44	54.89	55.44	55.44	10,089
Feb 21, 2024	54.83	54.91	54.58	54.69	54.69	8,658
Feb 20, 2024	55.00	55.06	54.83	55.06	55.06	12,692
Feb 19, 2024	55.12	55.25	55.09	55.11	55.11	926
Feb 16, 2024	55.52	55.63	55.26	55.42	55.42	9,445
Feb 15, 2024	55.34	55.46	55.26	55.26	55.26	3,083
Feb 14, 2024	54.64	55.02	54.64	54.98	54.98	13,749
Feb 13, 2024	55.43	55.43	54.53	54.76	54.76	9,796
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,059.03-184.99(-0.83%)

S&P 5005,567.19+30.17(+0.54%)

DOW39,375.87+67.87(+0.17%)

CAD/USD0.7332-0.0015(-0.20%)

CRUDE OIL83.44-0.44(-0.52%)

Bitcoin CAD78,756.86+1,536.78(+1.99%)

VanEck Morningstar US Sustainable Wide Moat UCITS ETF (MOAT.L)

S&P/TSX
22,059.03
-184.99(-0.83%)

S&P 500
5,567.19
+30.17(+0.54%)

DOW
39,375.87
+67.87(+0.17%)

CAD/USD
0.7332
-0.0015(-0.20%)

CRUDE OIL
83.44
-0.44(-0.52%)

Bitcoin CAD
78,756.86
+1,536.78(+1.99%)