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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.63	64.62	64.62	64.94	64.35	27,401
February 19, 2026	64.85	64.26	64.26	64.85	64.16	8,770
February 18, 2026	64.19	64.63	64.63	64.65	64.04	5,210
February 17, 2026	64.41	64.09	64.09	64.76	63.72	26,210
February 16, 2026	64.65	64.64	64.64	64.81	64.56	15,761
February 13, 2026	64.12	64.68	64.68	64.68	63.94	24,735
February 12, 2026	65.2	64.44	64.44	65.36	64.44	2,523
February 11, 2026	65.53	65	65	65.61	64.83	5,011
February 10, 2026	65.07	65.73	65.73	65.73	64.96	7,913
February 09, 2026	65.06	64.82	64.82	65.07	64.35	8,029
February 06, 2026	64.03	64.8	64.8	64.9	64.03	40,837
February 05, 2026	64.76	64	64	64.81	64	10,093
February 04, 2026	63.49	64.59	64.59	64.65	63.29	18,938
February 03, 2026	64.53	63.67	63.67	64.66	63.67	25,105
February 02, 2026	63.73	64.22	64.22	64.29	63.59	9,657
January 30, 2026	63.36	63.66	63.66	63.89	63.33	16,754
January 29, 2026	64.7	63.67	63.67	64.74	63.52	20,774
January 28, 2026	65.19	64.9	64.9	65.27	64.9	7,877
January 27, 2026	65.49	65.23	65.23	65.49	65.21	3,335
January 26, 2026	65.13	65.33	65.33	65.33	65	837
January 23, 2026	65.69	65.22	65.22	65.69	65.22	69
January 22, 2026	65.31	65.83	65.83	65.9	65.3	9,203
January 21, 2026	64.48	64.79	64.79	64.9	64.25	1,665
January 20, 2026	64.43	64.69	64.69	64.72	64.33	15,555
January 19, 2026	64.95	64.72	64.72	64.98	64.66	1,354
January 16, 2026	66.17	65.44	65.44	66.17	65.44	1,225
January 15, 2026	66.02	66.08	66.08	66.09	65.78	1,926
January 14, 2026	65.58	65.52	65.52	65.79	65.41	22,942
January 13, 2026	65.8	65.66	65.66	65.86	65.66	5,665
January 12, 2026	65.8	65.97	65.97	66	65.7	5,585
January 09, 2026	65.68	65.68	65.68	65.9	65.63	961
January 08, 2026	64.98	65.54	65.54	65.54	64.91	7,851
January 07, 2026	65.53	65.32	65.32	65.79	65.26	1,287
January 06, 2026	64.83	65.25	65.25	65.25	64.58	20,305
January 05, 2026	64.12	64.71	64.71	64.72	63.77	8,961
January 02, 2026	64.23	64.06	64.06	64.32	63.81	2,747
December 31, 2025	64.51	64.48	64.48	64.51	64.4	41
December 30, 2025	64.49	64.52	64.52	64.98	64.47	12,555
December 29, 2025	64.6	64.4	64.4	64.76	64.4	1,706
December 24, 2025	64.29	64.27	64.27	64.45	64.27	3
December 23, 2025	64.45	64.16	64.16	64.53	64.16	14,881
December 22, 2025	64.09	64.53	64.53	64.61	63.99	5,831
December 19, 2025	63.74	64.13	64.13	64.13	63.65	7,640
December 18, 2025	63.67	64.22	64.22	64.3	63.67	3,174
December 17, 2025	64.08	63.89	63.89	64.21	63.89	21,634
December 16, 2025	64.18	63.99	63.99	64.57	63.94	4,178
December 15, 2025	64.52	64.22	64.22	64.79	64.15	9,619
December 12, 2025	65.05	64.54	64.46	65.13	64.46	3,226
December 11, 2025	64.5	64.84	64.84	64.92	64.48	1,449
December 10, 2025	63.59	64.07	64.07	64.07	63.56	4,388
December 09, 2025	64.1	63.85	63.85	64.1	63.84	8,139
December 08, 2025	64.6	64.22	64.22	64.8	64.22	12,588
December 05, 2025	64.39	64.79	64.79	64.79	64.33	3,130
December 04, 2025	64.51	64.27	64.27	64.51	64.05	2,788
December 03, 2025	63.73	64.32	64.32	64.32	63.69	16,422
December 02, 2025	63.32	63.38	63.38	63.61	63.32	3,614
December 01, 2025	63.22	63.6	63.6	63.6	63.22	17,100
November 28, 2025	63.2	63.67	63.67	63.86	63.2	436
November 27, 2025	63.5	63.39	63.39	63.51	63.38	1,407
November 26, 2025	63.39	63.52	63.52	63.52	63.1	2,231

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