VanEck Morningstar Global Wide Moat UCITS ETF - GOAT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	35.92	35.09	35.09	35.92	35	479
November 06, 2025	34.69	35.15	35.15	35.92	34.69	82
November 05, 2025	35.31	35.29	35.29	35.4	35.19	451
November 04, 2025	35.39	35.55	35.55	35.55	35.31	475
November 03, 2025	35.85	35.75	35.75	36.2	35.75	460
October 31, 2025	35.94	35.76	35.76	35.94	35.72	314
October 30, 2025	36.06	35.84	35.84	36.06	35.83	1,549
October 29, 2025	36.12	36.08	36.08	36.19	35.94	531
October 28, 2025	36.38	36.16	36.16	36.38	36.16	6,161
October 27, 2025	36.6	36.33	36.33	36.6	36.27	6,342
October 24, 2025	36.1	36.22	36.22	36.22	36.1	220
October 23, 2025	36	36.03	36.03	36.04	36	48
October 22, 2025	36.09	36.01	36.01	36.09	35.97	522
October 21, 2025	35.99	36.05	36.05	36.12	35.95	302
October 20, 2025	35.8	36.06	36.06	36.06	35.74	191
October 17, 2025	35.32	35.37	35.37	35.46	35.09	978
October 16, 2025	35.63	35.69	35.69	35.78	35.57	590
October 15, 2025	35.57	35.54	35.54	35.58	35.54	87
October 14, 2025	35.41	35.2	35.2	35.41	34.98	222
October 13, 2025	35.37	35.38	35.38	35.49	35.26	1,075
October 10, 2025	36.2	35.25	35.25	36.2	34.39	6,794
October 09, 2025	36.94	35.92	35.92	36.94	35.92	35
October 08, 2025	35.83	36.15	36.15	36.15	35.83	3,696
October 07, 2025	36.18	36.09	36.09	36.2	36.02	2,232
October 06, 2025	36.55	36.3	36.3	36.55	36.08	3,096
October 03, 2025	36.16	36.39	36.39	36.39	36.16	1,577
October 02, 2025	36.39	36.04	36.04	36.39	36.04	110
October 01, 2025	35.53	35.86	35.86	35.86	35.53	1,537
September 30, 2025	35.59	35.46	35.46	35.65	35.46	286
September 29, 2025	36.13	35.57	35.57	36.15	35.49	78
September 26, 2025	35.68	35.19	35.19	35.68	35.11	39
September 25, 2025	35.59	35.31	35.31	35.59	35.31	119
September 24, 2025	35.67	35.58	35.58	35.7	35.58	290
September 23, 2025	36.41	35.8	35.8	36.41	35.69	1,304
September 22, 2025	35.98	35.82	35.82	35.98	35.77	308
September 19, 2025	36.13	35.73	35.73	36.13	35.73	124
September 18, 2025	36	35.92	35.92	36	35.91	17,401
September 17, 2025	35.15	35.99	35.99	36.08	35.15	125
September 16, 2025	35.77	35.76	35.76	35.9	35.76	426
September 15, 2025	34.9	35.8	35.8	35.87	34.9	17,691
September 12, 2025	36.24	35.69	35.69	36.24	35.69	115
September 11, 2025	35.9	35.92	35.92	35.92	35.58	1,135
September 10, 2025	35.74	35.5	35.5	35.74	35.48	268
September 09, 2025	35.42	35.29	35.29	35.44	35.27	239
September 08, 2025	35.57	35.28	35.28	35.57	35.2	117
September 05, 2025	34.92	35	35	35	33.95	142
September 04, 2025	34.28	34.53	34.53	34.59	34.28	228
September 03, 2025	34.57	34.52	34.52	34.57	34.34	100
September 02, 2025	34.74	34.22	34.22	34.74	34.22	81
September 01, 2025	34.97	34.75	34.75	34.97	34.56	1,046
August 29, 2025	34.74	34.68	34.68	35.02	33.86	322
August 28, 2025	35.2	34.8	34.8	35.2	34.53	1,778
August 27, 2025	34.8	34.76	34.76	35.03	33.96	12,902
August 26, 2025	35.05	34.94	34.94	35.05	34.74	4,766
August 22, 2025	34.14	35.14	35.14	35.14	34.14	3,412
August 21, 2025	34.6	34.58	34.58	34.65	34.48	2,306
August 20, 2025	34.1	34.52	34.52	34.74	34.1	1,023
August 19, 2025	34.72	34.58	34.58	34.72	34.58	6
August 18, 2025	34.9	34.58	34.58	34.9	34.25	165
August 15, 2025	35	34.51	34.51	35	34.51	28

VanEck Morningstar Global Wide Moat UCITS ETF (GOAT.L) LSE