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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.8	35.8	35.8	36.17	35.77	133
December 03, 2025	35.31	35.47	35.47	35.47	35.31	37
December 02, 2025	35.35	35.24	35.24	35.35	35.14	356
December 01, 2025	35.9	35.35	35.35	35.9	34.8	2,754
November 28, 2025	35.74	35.29	35.23	35.74	35.18	570
November 27, 2025	35.23	35.2	35.2	35.23	35.17	440
November 26, 2025	35.35	35.21	35.21	35.35	34.98	759
November 25, 2025	35.06	35	35	35.06	34.59	7,285
November 24, 2025	34.27	34.72	34.72	34.94	34.27	43
November 21, 2025	34.03	34.36	34.36	34.37	34.03	4,675
November 20, 2025	34.84	34.62	34.62	34.87	34.24	753
November 19, 2025	34.89	34.53	34.53	34.89	34.53	313
November 18, 2025	34.81	34.77	34.77	34.97	34.75	2,563
November 17, 2025	35.43	35.03	35.03	36.1	35.03	951
November 14, 2025	36.22	35.57	35.57	36.22	34.47	595
November 13, 2025	36.13	35.62	35.62	36.24	35.62	529
November 12, 2025	36.13	36.07	36.07	36.39	35.81	80
November 11, 2025	36.29	35.95	35.95	36.29	34.86	673
November 10, 2025	35.33	35.64	35.64	36.19	35.33	488
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

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