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

64.27

+0.11(+0.17%)

Updated at December 24 10:12AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202564.2964.2764.2764.4564.273
December 23, 202564.4564.1664.1664.5364.1614,881
December 22, 202564.0964.5364.5364.6163.995,831
December 19, 202563.7464.1364.1364.1363.657,640
December 18, 202563.6764.2264.2264.363.673,174
December 17, 202564.0863.8963.8964.2163.8921,634
December 16, 202564.1863.9963.9964.5763.944,178
December 15, 202564.5264.2264.2264.7964.159,619
December 12, 202565.0564.5464.4665.1364.463,226
December 11, 202564.564.8464.8464.9264.481,449
December 10, 202563.5964.0764.0764.0763.564,388
December 09, 202564.163.8563.8564.163.848,139
December 08, 202564.664.2264.2264.864.2212,588
December 05, 202564.3964.7964.7964.7964.333,130
December 04, 202564.5164.2764.2764.5164.052,788
December 03, 202563.7364.3264.3264.3263.6916,422
December 02, 202563.3263.3863.3863.6163.323,614
December 01, 202563.2263.663.663.663.2217,100
November 28, 202563.263.6763.6763.8663.2436
November 27, 202563.563.3963.3963.5163.381,407
November 26, 202563.3963.5263.5263.5263.12,231
November 25, 202562.1662.9162.9162.9161.9714,065
November 24, 202561.9162.162.162.161.797,202
November 21, 202560.4661.2361.2361.2360.233,865
November 20, 202561.3961.1661.1661.7361.1621,230
November 19, 202561.1360.9760.9761.4560.978,600
November 18, 202560.8860.9860.9860.9860.5914,020
November 17, 202561.961.6561.6562.0261.581,938
November 14, 202562.1962.0462.0462.1961.633,843
November 13, 202563.1762.8262.8263.2762.642,797
November 12, 202562.7363.1563.1563.3262.737,230
November 11, 202561.9962.5162.5162.5161.992,299
November 10, 202561.9461.7361.7362.361.5711,122
November 07, 202561.8961.2661.2661.8961.2611,946
November 06, 202562.2261.8361.8362.361.83761
November 05, 202562.0261.8761.8762.1361.8516,155
November 04, 202562.0862.262.262.3761.83879
November 03, 202562.7862.2562.2563.1862.1817,111
October 31, 202562.5962.7162.7162.9462.362,468
October 30, 202563.1963.2363.2363.2862.7366,648
October 29, 20256563.5463.546563.519,486
October 28, 202564.3964.0864.0864.3964.017,198
October 27, 202564.5164.2964.2964.6764.2911,539
October 24, 202564.3664.3964.3964.6664.2812,583
October 23, 202563.7663.9263.9264.0963.6632,167
October 22, 202564.0963.9763.9764.1163.772,298
October 21, 202563.4664.0464.0464.1163.463,637
October 20, 202562.9663.4963.4963.4962.97,804
October 17, 202562.0362.4162.4162.6161.7425,551
October 16, 202562.462.862.862.962.46,481
October 15, 202562.2562.3462.3462.6762.1611,336
October 14, 202561.3961.5661.5661.6461.0310,307
October 13, 202561.2961.6661.6661.8261.2912,750
October 10, 202562.5861.6561.6562.5861.654,975
October 09, 202562.6562.3962.3962.8562.3910
October 08, 202562.4862.7762.7762.7762.469,521
October 07, 202563.1262.762.763.2262.693,281
October 06, 202563.6263.2663.2663.6263.1115,573
October 03, 202562.9563.4163.4163.4162.951,716
October 02, 202562.862.8362.8363.7162.82,096
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved