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

64.25

-0.07(-0.11%)

Updated at December 04 04:26PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	62.16	62.91	62.91	62.91	61.97	14,065
November 24, 2025	61.91	62.1	62.1	62.1	61.79	7,202
November 21, 2025	60.46	61.23	61.23	61.23	60.23	3,865
November 20, 2025	61.39	61.16	61.16	61.73	61.16	21,230
November 19, 2025	61.13	60.97	60.97	61.45	60.97	8,600
November 18, 2025	60.88	60.98	60.98	60.98	60.59	14,020
November 17, 2025	61.9	61.65	61.65	62.02	61.58	1,938
November 14, 2025	62.19	62.04	62.04	62.19	61.63	3,843
November 13, 2025	63.17	62.82	62.82	63.27	62.64	2,797
November 12, 2025	62.73	63.15	63.15	63.32	62.73	7,230
November 11, 2025	61.99	62.51	62.51	62.51	61.99	2,299
November 10, 2025	61.94	61.73	61.73	62.3	61.57	11,122
November 07, 2025	61.89	61.26	61.26	61.89	61.26	11,946
November 06, 2025	62.22	61.83	61.83	62.3	61.83	761
November 05, 2025	62.02	61.87	61.87	62.13	61.85	16,155
November 04, 2025	62.08	62.2	62.2	62.37	61.83	879
November 03, 2025	62.78	62.25	62.25	63.18	62.18	17,111
October 31, 2025	62.59	62.71	62.71	62.94	62.36	2,468
October 30, 2025	63.19	63.23	63.23	63.28	62.73	66,648
October 29, 2025	65	63.54	63.54	65	63.5	19,486
October 28, 2025	64.39	64.08	64.08	64.39	64.01	7,198
October 27, 2025	64.51	64.29	64.29	64.67	64.29	11,539
October 24, 2025	64.36	64.39	64.39	64.66	64.28	12,583
October 23, 2025	63.76	63.92	63.92	64.09	63.66	32,167
October 22, 2025	64.09	63.97	63.97	64.11	63.77	2,298
October 21, 2025	63.46	64.04	64.04	64.11	63.46	3,637
October 20, 2025	62.96	63.49	63.49	63.49	62.9	7,804
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