VanEck Morningstar US ESG Wide Moat UCITS ETF

MOAT
🏛️ france →
52.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 52.04 52.04 52.04 52.17 0.0M
2025-09-25 52.40 52.40 52.11 51.93 0.0M
2025-09-24 52.39 52.51 52.39 52.48 0.0M
2025-09-23 52.44 52.44 52.44 52.57 0.0M
2025-09-22 52.58 52.58 52.47 52.66 0.0M
2025-09-19 52.68 52.71 52.68 52.45 0.0M
2025-09-18 52.29 52.81 52.29 52.64 0.0M
2025-09-17 51.76 51.76 51.76 52.22 0.0M
2025-09-16 51.90 51.90 51.90 51.58 0.0M
2025-09-15 52.15 52.23 51.94 51.91 0.0M
2025-09-12 52.70 52.78 52.70 52.30 0.0M
2025-09-11 52.31 52.31 52.31 52.74 0.0M
2025-09-10 52.56 52.56 52.56 52.21 0.0M
2025-09-09 52.69 52.69 52.69 52.52 0.0M
2025-09-08 52.73 52.73 52.68 52.71 0.0M
2025-09-05 52.41 52.41 52.41 52.57 0.0M
2025-09-04 52.35 52.35 52.02 52.30 0.0M
2025-09-03 52.20 52.20 51.98 51.98 0.0M
2025-09-02 52.59 52.59 51.79 51.81 0.0M
2025-09-01 52.46 52.46 52.46 52.61 0.0M
2025-08-29 52.62 52.62 52.62 52.46 0.0M
2025-08-28 53.13 53.13 53.13 52.49 0.0M
2025-08-27 53.03 53.22 53.03 53.04 0.0M
2025-08-26 53.11 53.11 52.91 52.84 0.0M
2025-08-25 53.31 53.31 52.92 53.04 0.0M
2025-08-22 52.82 53.47 52.82 53.35 0.0M
2025-08-21 52.88 52.88 52.67 52.74 0.0M
2025-08-20 52.92 52.92 52.66 52.76 0.0M
2025-08-19 52.49 52.49 52.49 52.90 0.0M
2025-08-18 52.82 52.82 52.78 52.72 0.0M
2025-08-15 52.80 52.80 52.51 52.46 0.0M
2025-08-14 53.15 53.15 52.70 52.82 0.0M
2025-08-13 52.08 52.08 52.08 52.67 0.0M
2025-08-12 51.58 51.58 51.47 51.93 0.0M
2025-08-11 51.80 51.80 51.80 51.57 0.0M
2025-08-08 51.65 51.65 51.65 51.52 0.0M
2025-08-07 51.23 51.64 51.23 51.50 0.0M
2025-08-06 52.33 52.33 52.33 51.48 0.0M
2025-08-05 52.49 52.49 52.49 52.07 0.0M
2025-08-04 51.88 51.88 51.88 52.14 0.0M
2025-08-01 52.61 52.61 51.50 51.75 0.0M
2025-07-31 53.15 53.31 52.81 52.89 0.0M
2025-07-30 53.27 53.27 53.27 53.51 0.0M
2025-07-29 53.46 53.46 53.46 53.24 0.0M
2025-07-28 53.05 53.12 53.05 53.21 0.0M
2025-07-25 52.74 52.74 52.74 52.49 0.0M
2025-07-24 52.20 52.60 52.20 52.72 0.0M
2025-07-23 51.86 51.86 51.86 52.19 0.0M
2025-07-22 51.19 51.19 51.19 51.50 0.0M
2025-07-21 51.77 51.77 51.77 51.42 0.0M
2025-07-18 52.04 52.04 52.04 51.64 0.0M
2025-07-17 51.42 51.42 51.39 51.85 0.0M
2025-07-16 50.80 51.27 50.70 50.50 0.0M
2025-07-15 51.51 51.69 51.51 51.44 0.0M
2025-07-14 51.44 51.44 51.44 51.39 0.0M
2025-07-11 52.13 52.13 52.13 51.57 0.0M
2025-07-10 51.36 51.36 51.36 52.51 0.0M
2025-07-09 51.42 51.42 51.42 51.26 0.0M
2025-07-08 51.05 51.05 51.05 51.60 0.0M
2025-07-07 51.36 51.36 51.36 51.29 0.0M
2025-07-04 51.27 51.27 51.12 51.15 0.0M
2025-07-03 51.33 51.33 51.33 51.52 0.0M
2025-07-02 51.17 51.17 51.17 51.25 0.0M
2025-07-01 49.95 49.95 49.95 50.87 0.0M
2025-06-30 50.20 50.20 50.06 50.01 0.0M
2025-06-27 50.02 50.02 50.02 50.19 0.0M
2025-06-26 49.87 49.87 49.87 49.91 0.0M
2025-06-25 50.26 50.26 50.26 49.93 0.0M
2025-06-24 50.09 50.09 50.09 50.04 0.0M
2025-06-23 49.66 49.66 49.66 49.62 0.0M
2025-06-20 49.60 49.60 49.60 49.77 0.0M
2025-06-19 49.88 49.88 49.88 49.51 0.0M
2025-06-18 49.95 49.95 49.95 49.97 0.0M
2025-06-17 50.16 50.16 50.16 50.21 0.0M
2025-06-16 49.95 49.95 49.95 50.14 0.0M
2025-06-13 50.22 50.22 50.22 50.29 0.0M
2025-06-12 50.80 50.80 50.80 50.67 0.0M
2025-06-11 51.57 51.57 51.57 51.34 0.0M
2025-06-10 51.21 51.21 51.21 52.38 0.0M
2025-06-09 50.90 50.90 50.90 51.07 0.0M
2025-06-06 50.69 50.69 50.69 51.03 0.0M
2025-06-05 50.80 50.80 50.72 50.60 0.0M
2025-06-04 50.71 50.71 50.71 50.74 0.0M
2025-06-03 49.76 49.76 49.76 50.44 0.0M
2025-06-02 50.00 50.00 49.87 49.74 0.0M
2025-05-30 50.45 50.45 50.45 50.45 0.0M
2025-05-29 50.20 50.20 50.20 50.43 0.0M
2025-05-28 50.65 50.65 50.65 51.51 0.0M
2025-05-27 50.27 50.27 50.27 50.27 0.0M
2025-05-26 50.24 50.24 50.24 49.86 0.0M
2025-05-23 49.99 49.99 49.99 49.99 0.0M
2025-05-22 50.21 50.21 50.21 50.21 0.0M
2025-05-21 51.28 51.28 51.06 52.19 0.0M
2025-05-20 51.98 51.98 51.98 51.98 0.0M
2025-05-19 51.69 51.69 51.69 51.81 0.0M
2025-05-16 51.83 51.83 51.83 51.83 0.0M
2025-05-15 51.07 51.07 51.07 51.58 0.0M
2025-05-14 51.82 51.82 51.82 51.82 0.0M
2025-05-13 51.96 51.96 51.96 51.96 0.0M
2025-05-12 51.11 51.11 51.11 51.11 0.0M
2025-05-09 49.53 49.53 49.53 49.53 0.0M
2025-05-08 47.10 49.31 47.10 49.10 0.0M
2025-05-07 48.25 48.25 48.25 48.25 0.0M
2025-05-06 49.07 49.07 49.07 48.68 0.0M
2025-05-05 49.10 49.10 49.10 49.10 0.0M
2025-05-02 48.67 48.67 48.67 48.96 0.0M
2025-04-30 47.99 47.99 47.99 47.89 0.0M
2025-04-29 48.03 48.03 48.03 47.52 0.0M
2025-04-28 48.10 48.10 48.10 47.64 0.0M
2025-04-25 47.69 47.69 47.69 47.69 0.0M
2025-04-24 47.67 47.67 47.67 47.67 0.0M
2025-04-23 47.48 47.65 47.48 47.36 0.0M
2025-04-22 45.00 45.00 45.00 45.84 0.0M
2025-04-17 46.02 46.02 46.02 46.02 0.0M
2025-04-16 46.57 46.57 46.57 46.60 0.0M
2025-04-15 47.00 47.00 47.00 47.12 0.0M
2025-04-14 46.43 46.43 46.43 46.79 0.0M
2025-04-11 45.95 45.95 45.95 45.38 0.0M
2025-04-10 49.11 49.11 46.95 46.08 0.0M
2025-04-09 45.00 45.00 44.98 44.86 0.0M
2025-04-08 47.40 47.40 47.40 47.17 0.0M
2025-04-07 45.69 46.31 45.69 46.00 0.0M
2025-04-04 49.14 49.14 47.89 47.85 0.0M
2025-04-03 50.73 50.73 50.73 49.48 0.0M
2025-04-02 52.43 52.43 52.33 52.24 0.0M
2025-04-01 52.34 52.34 52.34 52.34 0.0M
2025-03-31 51.96 51.96 51.96 51.96 0.0M
2025-03-28 51.48 52.99 51.48 52.13 0.0M
2025-03-27 53.23 53.23 53.23 53.23 0.0M
2025-03-26 53.22 53.22 53.22 53.22 0.0M
2025-03-25 53.35 53.35 53.35 53.35 0.0M
2025-03-24 53.43 53.43 53.43 53.43 0.0M
2025-03-21 52.45 52.45 52.45 52.65 0.0M
2025-03-20 52.87 52.87 52.87 52.87 0.0M
2025-03-19 52.87 52.87 52.87 52.87 0.0M
2025-03-18 52.94 52.94 52.94 52.45 0.0M
2025-03-17 52.65 52.65 52.65 52.65 0.0M
2025-03-14 52.16 52.16 52.16 52.16 0.0M
2025-03-13 51.73 51.73 51.73 51.73 0.0M
2025-03-12 52.07 52.07 52.07 52.07 0.0M
2025-03-11 53.83 53.83 53.83 52.20 0.0M
2025-03-10 55.59 55.59 55.59 54.49 0.0M
2025-03-07 54.63 54.63 54.63 54.16 0.0M
2025-03-06 54.54 54.54 54.54 54.54 0.0M
2025-03-05 54.15 54.15 54.15 54.15 0.0M
2025-03-04 55.14 55.14 55.14 55.14 0.0M
2025-03-03 57.54 57.54 57.29 56.87 0.0M
2025-02-28 56.72 56.72 56.72 56.72 0.0M
2025-02-27 57.29 57.29 57.29 57.29 0.0M
2025-02-26 57.35 57.35 57.35 57.35 0.0M
2025-02-25 57.46 57.46 57.46 56.90 0.0M
2025-02-24 57.31 57.31 57.31 57.31 0.0M
2025-02-21 57.24 57.24 57.24 57.30 0.0M
2025-02-20 57.25 57.25 57.25 57.25 0.0M
2025-02-19 57.49 57.49 57.49 57.49 0.0M
2025-02-18 57.11 57.11 57.11 57.11 0.0M
2025-02-17 57.00 57.00 57.00 57.00 0.0M
2025-02-14 56.98 56.98 56.98 57.15 0.0M
2025-02-13 57.30 57.30 57.30 57.48 0.0M
2025-02-12 57.19 57.19 57.19 57.75 0.0M
2025-02-11 58.23 58.23 58.23 57.84 0.0M
2025-02-10 58.13 58.13 58.13 58.13 0.0M
2025-02-06 58.46 58.46 58.46 58.46 0.0M
2025-02-05 57.95 57.95 57.95 57.95 0.0M