LSE, MOTV End of Day and Historical Share Prices [Vaneck Morningstar US Wide Moat Ucits]

18 Sep 2026

LAST: 19.55	CHANGE: 0.12	OPEN: 19.65	HIGH: 19.72	ASK: 0.00	VOLUME: 46.7K
LAST: 19.55	CHG(%): 0.61	PREV: 19.68	LOW: 19.55	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
18 Sep 26	19.65	19.72	19.55	19.55	46.7K
17 Sep 26	19.74	19.78	19.68	19.68	3.5K
16 Sep 26	19.68	19.70	19.68	19.69	100
15 Sep 26	19.63	19.63	19.63	19.63	178
14 Sep 26	19.72	19.72	19.56	19.72	182
11 Sep 26	19.60	19.60	19.46	19.46	100
10 Sep 26	19.47	19.59	19.46	19.51	884
09 Sep 26	19.68	19.72	19.51	19.51	100
08 Sep 26	19.91	19.93	19.73	19.73	15.6K
07 Sep 26	20.11	20.11	19.91	19.93	100

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

19.55