Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Esg Moat (MOAT) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 56.19 56.47 56.19 56.19 502
13th Mar 2025 (Thu) 56.56 56.77 56.24 56.19 13,404
12th Mar 2025 (Wed) 57.31 57.82 56.51 56.885 14,998
11th Mar 2025 (Tue) 58.59 58.78 57.25 57.32 19,914
10th Mar 2025 (Mon) 59.26 59.44 59.02 59.22 8,763
7th Mar 2025 (Fri) 58.90 59.15 58.58 58.78 8,910
6th Mar 2025 (Thu) 58.78 59.12 58.52 58.93 18,784
5th Mar 2025 (Wed) 58.48 58.76 58.27 58.185 19,852
4th Mar 2025 (Tue) 58.98 59.08 58.13 58.09 30,893
3rd Mar 2025 (Mon) 59.60 59.84 59.58 59.65 21,404
28th Feb 2025 (Fri) 59.05 59.20 59.00 58.925 3,620
27th Feb 2025 (Thu) 60.02 60.08 59.48 59.625 6,894
26th Feb 2025 (Wed) 60.19 60.33 60.05 60.23 15,237
25th Feb 2025 (Tue) 59.81 60.05 59.75 59.74 23,763
24th Feb 2025 (Mon) 59.70 60.05 59.56 60.03 3,828
21st Feb 2025 (Fri) 60.10 60.31 59.92 59.95 2,081
20th Feb 2025 (Thu) 60.02 60.29 59.86 59.86 15,331
19th Feb 2025 (Wed) 59.82 59.85 59.76 59.85 2,000
18th Feb 2025 (Tue) 59.98 60.03 59.59 59.80 22,556
17th Feb 2025 (Mon) 59.85 59.98 59.81 59.89 7,718
14th Feb 2025 (Fri) 59.91 60.14 59.88 59.89 1,532
13th Feb 2025 (Thu) 59.53 59.84 59.47 59.84 16,858
12th Feb 2025 (Wed) 59.92 59.96 59.18 59.195 11,230
11th Feb 2025 (Tue) 59.79 59.87 59.64 59.74 489
10th Feb 2025 (Mon) 60.06 60.22 59.86 59.86 9,303
7th Feb 2025 (Fri) 60.58 60.71 60.03 60.03 43,737
6th Feb 2025 (Thu) 60.68 60.80 60.56 60.58 5,332
5th Feb 2025 (Wed) 60.40 60.48 60.08 60.37 15,038
4th Feb 2025 (Tue) 60.84 60.84 60.49 60.56 4,909
3rd Feb 2025 (Mon) 60.65 61.05 60.27 61.03 18,749
31st Jan 2025 (Fri) 61.98 62.11 61.83 62.10 8,974
30th Jan 2025 (Thu) 61.50 61.75 61.50 61.70 15,693
29th Jan 2025 (Wed) 61.84 61.95 61.46 61.56 7,938
28th Jan 2025 (Tue) 61.80 62.12 61.79 61.94 6,559
27th Jan 2025 (Mon) 60.87 61.88 60.82 61.88 7,879
24th Jan 2025 (Fri) 61.46 61.63 61.35 61.63 317
23rd Jan 2025 (Thu) 61.10 61.20 60.80 61.07 6,261
22nd Jan 2025 (Wed) 61.03 61.37 61.03 61.33 6,379
21st Jan 2025 (Tue) 60.55 61.05 60.55 61.05 13,281
20th Jan 2025 (Mon) 60.49 60.74 60.31 60.57 1,027
17th Jan 2025 (Fri) 60.31 60.59 60.15 60.63 4,529
16th Jan 2025 (Thu) 60.00 60.26 59.80 60.26 1,656
15th Jan 2025 (Wed) 59.33 60.23 59.26 59.60 50,691
14th Jan 2025 (Tue) 59.08 59.21 58.93 58.895 14,786
FTSE 100 Latest
Value8,593.62
Change51.06