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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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