VanEck Morningstar US Sustainable Wide Moat UCITS ETF (LON:MOAT)
London · Delayed Price · Currency is GBP · Price in USD 59.86
-0.43 (-0.70%)
Aug 6, 2025, 3:41 PM BST
LON:MOAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 60.60 | 60.70 | 59.70 | 59.86 | 59.86 | -0.71% | 10,515 |
| Aug 5, 2025 | 60.66 | 60.66 | 60.29 | 60.29 | 60.29 | -0.03% | 1,593 |
| Aug 4, 2025 | 60.03 | 60.31 | 60.03 | 60.31 | 60.31 | 1.09% | 12,297 |
| Aug 1, 2025 | 60.16 | 60.21 | 59.41 | 59.66 | 59.66 | -1.40% | 34,189 |
| Jul 31, 2025 | 60.93 | 61.02 | 60.45 | 60.51 | 60.51 | -1.47% | 11,724 |
| Jul 30, 2025 | 61.75 | 61.75 | 61.39 | 61.41 | 61.41 | 0.02% | 3,399 |
| Jul 29, 2025 | 61.75 | 61.84 | 61.40 | 61.40 | 61.40 | -0.79% | 7,091 |
| Jul 28, 2025 | 62.20 | 62.25 | 61.82 | 61.89 | 61.89 | 0.42% | 6,062 |
| Jul 25, 2025 | 61.95 | 62.08 | 61.59 | 61.63 | 61.63 | -0.71% | 2,091 |
| Jul 24, 2025 | 61.32 | 62.17 | 61.32 | 62.07 | 62.07 | 1.37% | 11,336 |
| Jul 23, 2025 | 60.93 | 61.32 | 60.91 | 61.23 | 61.23 | 1.29% | 10,343 |
| Jul 22, 2025 | 59.88 | 60.59 | 59.63 | 60.45 | 60.45 | 0.35% | 11,551 |
| Jul 21, 2025 | 60.26 | 60.39 | 60.24 | 60.24 | 60.24 | 0.12% | 5,350 |
| Jul 18, 2025 | 60.60 | 60.64 | 60.17 | 60.17 | 60.17 | 0.08% | 7,097 |
| Jul 17, 2025 | 59.57 | 60.12 | 59.45 | 60.12 | 60.12 | 2.16% | 1,653 |
| Jul 16, 2025 | 59.07 | 59.33 | 58.85 | 58.85 | 58.85 | -1.31% | 12,813 |
| Jul 15, 2025 | 60.16 | 60.35 | 59.63 | 59.63 | 59.63 | -0.72% | 2,278 |
| Jul 14, 2025 | 60.03 | 60.20 | 59.88 | 60.06 | 60.06 | -0.46% | 11,408 |
| Jul 11, 2025 | 60.91 | 60.92 | 60.30 | 60.34 | 60.34 | -1.66% | 2,815 |
| Jul 10, 2025 | 60.30 | 61.36 | 60.28 | 61.36 | 61.36 | 2.16% | 6,373 |
| Jul 9, 2025 | 60.37 | 60.60 | 60.02 | 60.06 | 60.06 | -0.58% | 6,201 |
| Jul 8, 2025 | 60.09 | 60.75 | 59.97 | 60.41 | 60.41 | 0.35% | 3,536 |
| Jul 7, 2025 | 60.39 | 60.59 | 60.20 | 60.20 | 60.20 | -0.05% | 24,921 |
| Jul 4, 2025 | 60.38 | 60.68 | 60.13 | 60.23 | 60.23 | -0.61% | 1,756 |
| Jul 3, 2025 | 60.61 | 60.71 | 60.56 | 60.60 | 60.60 | 0.38% | 5,791 |
| Jul 2, 2025 | 60.25 | 60.37 | 59.86 | 60.37 | 60.37 | 0.78% | 1,924 |
| Jul 1, 2025 | 58.80 | 59.90 | 58.60 | 59.90 | 59.90 | 2.01% | 19,714 |
| Jun 30, 2025 | 58.84 | 58.84 | 58.64 | 58.72 | 58.72 | -0.14% | 1,516 |
| Jun 27, 2025 | 58.61 | 58.93 | 58.61 | 58.80 | 58.80 | 0.72% | 702 |
| Jun 26, 2025 | 58.27 | 58.41 | 58.27 | 58.38 | 58.38 | 0.64% | 263 |
| Jun 25, 2025 | 58.36 | 58.36 | 58.01 | 58.01 | 58.01 | -0.38% | 9,896 |
| Jun 24, 2025 | 58.15 | 58.23 | 57.98 | 58.23 | 58.23 | 1.66% | 5,217 |
| Jun 23, 2025 | 57.19 | 57.58 | 57.14 | 57.28 | 57.28 | -0.09% | 19,817 |
| Jun 20, 2025 | 57.13 | 57.52 | 57.09 | 57.33 | 57.33 | 0.97% | 4,209 |
| Jun 19, 2025 | 57.11 | 57.14 | 56.76 | 56.78 | 56.78 | -1.42% | 1,121 |
| Jun 18, 2025 | 57.59 | 57.71 | 57.40 | 57.60 | 57.60 | -0.43% | 6,277 |
| Jun 17, 2025 | 58.09 | 58.09 | 57.79 | 57.85 | 57.85 | -0.45% | 8,334 |
| Jun 16, 2025 | 57.84 | 58.38 | 57.75 | 58.11 | 58.11 | -0.07% | 29,636 |
| Jun 13, 2025 | 57.97 | 58.15 | 57.81 | 58.15 | 58.15 | -0.97% | 39,701 |
| Jun 12, 2025 | 58.54 | 58.77 | 58.27 | 58.72 | 58.72 | -0.37% | 1,232 |
| Jun 11, 2025 | 58.89 | 59.22 | 58.79 | 58.94 | 58.94 | -0.10% | 8,885 |
| Jun 10, 2025 | 58.42 | 59.00 | 58.31 | 59.00 | 59.00 | 1.17% | 3,432 |
| Jun 9, 2025 | 58.47 | 58.47 | 57.99 | 58.32 | 58.32 | 0.28% | 4,122 |
| Jun 6, 2025 | 57.98 | 58.27 | 57.86 | 58.16 | 58.16 | 0.33% | 1,700 |
| Jun 5, 2025 | 57.86 | 57.97 | 57.61 | 57.97 | 57.97 | 0.09% | 14,200 |
| Jun 4, 2025 | 57.78 | 57.92 | 57.68 | 57.92 | 57.92 | 0.98% | 13,121 |
| Jun 3, 2025 | 57.07 | 57.36 | 56.77 | 57.36 | 57.36 | 0.97% | 10,390 |
| Jun 2, 2025 | 56.98 | 57.11 | 56.59 | 56.81 | 56.81 | -0.73% | 1,484 |
| May 30, 2025 | 57.28 | 57.38 | 56.98 | 57.23 | 57.23 | 0.14% | 388 |
| May 29, 2025 | 57.74 | 57.91 | 57.15 | 57.15 | 57.15 | 0.28% | 16,074 |