VanEck Morningstar US Sustainable Wide Moat UCITS ETF - MOAT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	62.03	62.41	62.41	62.61	61.74	25,551
October 16, 2025	62.4	62.8	62.8	62.9	62.4	6,481
October 15, 2025	62.25	62.34	62.34	62.67	62.16	11,336
October 14, 2025	61.39	61.56	61.56	61.64	61.03	10,307
October 13, 2025	61.29	61.66	61.66	61.82	61.29	12,750
October 10, 2025	62.58	61.65	61.65	62.58	61.65	4,975
October 09, 2025	62.65	62.39	62.39	62.85	62.39	10
October 08, 2025	62.48	62.77	62.77	62.77	62.46	9,521
October 07, 2025	63.12	62.7	62.7	63.22	62.69	3,281
October 06, 2025	63.62	63.26	63.26	63.62	63.11	15,573
October 03, 2025	62.95	63.41	63.41	63.41	62.95	1,716
October 02, 2025	62.8	62.83	62.83	63.71	62.8	2,096
October 01, 2025	61.57	62.58	62.58	62.58	61.57	19,896
September 30, 2025	61.46	61.41	61.41	61.6	61.38	12,270
September 29, 2025	61.55	61.37	61.37	61.64	61.26	8,925
September 26, 2025	60.84	61.06	61.06	61.11	60.82	1,663
September 25, 2025	61.62	60.71	60.71	61.72	60.71	3,424
September 24, 2025	61.84	61.61	61.61	61.84	61.53	7,334
September 23, 2025	61.93	61.97	61.97	62.19	61.85	2,946
September 22, 2025	61.73	61.98	61.98	62.04	61.73	12,060
September 19, 2025	62.11	61.64	61.64	62.11	61.64	918
September 18, 2025	61.75	62.08	62.08	62.17	61.75	8,392
September 17, 2025	61.45	61.91	61.91	61.91	61.31	19,500
September 16, 2025	61.17	61.05	61.05	61.41	60.97	2,002
September 15, 2025	61.18	61.11	61.11	61.38	61.08	39,080
September 12, 2025	61.88	61.24	61.24	61.97	61.24	10,707
September 11, 2025	61.19	61.89	61.89	61.92	61.1	8,243
September 10, 2025	61.42	61.2	61.2	61.59	61.07	23,419
September 09, 2025	62.04	61.58	61.58	62.04	61.58	191
September 08, 2025	61.85	61.84	61.84	61.95	61.42	16,231
September 05, 2025	61.13	61.75	61.75	62.15	61.13	3,457
September 04, 2025	61	60.83	60.83	61.05	60.48	21,238
September 03, 2025	60.66	60.71	60.71	61.09	60.66	7,517
September 02, 2025	61.45	60.4	60.4	61.56	60.4	30,538
September 01, 2025	61.45	61.59	61.59	61.6	61.45	181
August 29, 2025	61.39	61.36	61.36	61.67	61.34	2,138
August 28, 2025	61.87	61.24	61.24	62.09	61.22	7,844
August 27, 2025	61.62	61.56	61.56	61.8	61.51	2,810
August 26, 2025	61.73	61.56	61.56	61.88	61.56	12,326
August 22, 2025	61.21	62.56	62.56	62.56	61.19	8,778
August 21, 2025	61.5	61.3	61.3	61.51	61.03	1,591
August 20, 2025	61.6	61.51	61.51	61.87	61.38	25,429
August 19, 2025	61.43	61.77	61.77	61.82	61.07	930
August 18, 2025	62.86	61.51	61.51	62.87	61.29	7,554
August 15, 2025	61.73	61.44	61.44	61.76	61.42	5,752
August 14, 2025	62.09	61.59	61.59	62.23	61.38	4,761
August 13, 2025	60.95	61.7	61.7	61.7	60.86	5,087
August 12, 2025	59.96	60.69	60.69	60.69	59.83	2,371
August 11, 2025	60.38	59.81	59.81	60.53	59.81	8,074
August 08, 2025	60.2	60.08	60.08	60.35	60.08	1,330
August 07, 2025	59.86	59.9	59.9	60.56	59.85	3,415
August 06, 2025	60.6	59.91	59.91	60.7	59.7	10,515
August 05, 2025	60.66	60.29	60.29	60.66	60.29	1,594
August 04, 2025	60.03	60.31	60.31	60.31	60.03	12,297
August 01, 2025	60.16	59.66	59.66	60.21	59.41	34,189
July 31, 2025	60.93	60.51	60.51	61.02	60.45	11,723
July 30, 2025	61.75	61.41	61.41	61.75	61.39	3,399
July 29, 2025	61.75	61.4	61.4	61.84	61.4	7,091
July 28, 2025	62.2	61.89	61.89	62.25	61.82	6,062
July 25, 2025	61.95	61.63	61.63	62.08	61.59	2,091

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