MOAT VanEck Morningstar US ESG Wide Moat UCITS ETF
ETF · Paris · IE00BQQP9H09
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by VanEck Morningstar US ESG Wide Moat UCITS ETF, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 13:31. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 20 May 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 0.00% | — | |
| 19 May 2025 | 51.69 | 51.69 | 51.69 | 51.81 | +0.44% | 50 | |
| 16 May 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 0.00% | — | |
| 15 May 2025 | 51.07 | 51.07 | 51.07 | 51.58 | +5.06% | 44 | |
| 14 May 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 0.00% | — | |
| 13 May 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 0.00% | — | |
| 12 May 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 0.00% | — | |
| 09 May 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 0.00% | — | |
| 08 May 2025 | 47.10 | 49.31 | 47.10 | 49.10 | +0.86% | 54 | |
| 07 May 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 0.00% | — | |
| 06 May 2025 | 49.07 | 49.07 | 49.07 | 48.68 | -0.56% | 10 | |
| 05 May 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 0.00% | — | |
| 02 May 2025 | 48.67 | 48.67 | 48.67 | 48.96 | +2.23% | 2 | |
| 30 Apr 2025 | 47.99 | 47.99 | 47.99 | 47.89 | +0.78% | 35 | |
| 29 Apr 2025 | 48.03 | 48.03 | 48.03 | 47.52 | -0.26% | 1 | |
| 28 Apr 2025 | 48.10 | 48.10 | 48.10 | 47.64 | +0.59% | 3 | |
| 25 Apr 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 0.00% | — | |
| 24 Apr 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 0.00% | — | |
| 23 Apr 2025 | 47.48 | 47.65 | 47.48 | 47.36 | +3.31% | 13,454 | |
| 22 Apr 2025 | 45.00 | 45.00 | 45.00 | 45.84 | -1.63% | 60 | |
| 17 Apr 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 0.00% | — | |
| 16 Apr 2025 | 46.57 | 46.57 | 46.57 | 46.60 | -1.09% | 10 | |
| 15 Apr 2025 | 47.00 | 47.00 | 47.00 | 47.12 | +0.70% | 20 | |
| 14 Apr 2025 | 46.43 | 46.43 | 46.43 | 46.79 | +3.11% | 1 | |
| 11 Apr 2025 | 45.95 | 45.95 | 45.95 | 45.38 | -1.51% | 20 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 64.13 EUR
- Exchange
- Paris
- Currency
- EUR
Dividends
No dividends on record.
Follow MOAT and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.