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

35.51

+0.3225(+0.92%)

Updated at September 29 08:43AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202535.6835.1935.1935.6835.1139
September 25, 202535.5935.3135.3135.5935.31119
September 24, 202535.6735.5835.5835.735.58290
September 23, 202536.4135.835.836.4135.691,304
September 22, 202535.9835.8235.8235.9835.77308
September 19, 202536.1335.7335.7336.1335.73124
September 18, 20253635.9235.923635.9117,401
September 17, 202535.1535.9935.9936.0835.15125
September 16, 202535.7735.7635.7635.935.76426
September 15, 202534.935.835.835.8734.917,691
September 12, 202536.2435.6935.6936.2435.69115
September 11, 202535.935.9235.9235.9235.581,135
September 10, 202535.7435.535.535.7435.48268
September 09, 202535.4235.2935.2935.4435.27239
September 08, 202535.5735.2835.2835.5735.2117
September 05, 202534.9235353533.95142
September 04, 202534.2834.5334.5334.5934.28228
September 03, 202534.5734.5234.5234.5734.34100
September 02, 202534.7434.2234.2234.7434.2281
September 01, 202534.9734.7534.7534.9734.561,046
August 29, 202534.7434.6834.6835.0233.86322
August 28, 202535.234.834.835.234.531,778
August 27, 202534.834.7634.7635.0333.9612,902
August 26, 202535.0534.9434.9435.0534.744,766
August 22, 202534.1435.1435.1435.1434.143,412
August 21, 202534.634.5834.5834.6534.482,306
August 20, 202534.134.5234.5234.7434.11,023
August 19, 202534.7234.5834.5834.7234.586
August 18, 202534.934.5834.5834.934.25165
August 15, 20253534.5134.513534.5128
August 14, 20253534.4734.473534.45430
August 13, 202534.1234.6534.6534.7834.12632
August 12, 202534.3634.3234.3234.3633.7383
August 11, 202534.6734.0434.0434.6734.04601
August 08, 202533.9134.2234.2234.5733.91174
August 07, 202534.5334.0934.0934.5333.84830
August 06, 202534.5434.1534.1534.5433.9236
August 05, 202535.1534.0134.0135.1534.011,096
August 04, 202534.1333.9833.9834.1333.521,513
August 01, 202533.8733.5333.5333.8733.522,221
July 31, 202534.8734.0734.0734.8734.0712,606
July 30, 202534.4134.2434.2434.4834.243,666
July 29, 202534.6734.2834.2834.6734.28332
July 28, 202535.2234.4234.4235.2234.42207
July 25, 202534.7434.6734.6734.8234.671,570
July 24, 202534.9634.8934.8935.2534.81139
July 23, 202535.3534.7434.7435.3534.53469
July 22, 20253434.1334.1334.7233.95171
July 21, 202534.9634.1934.1934.9734.07205
July 18, 202534.4734.0734.0734.4734.07156
July 17, 202534.0933.9233.9234.0933.6720
July 16, 202533.5933.633.633.6133.48739
July 15, 202533.9633.6433.6433.9633.641,647
July 14, 202533.8633.7833.7833.8633.32,514
July 11, 202533.9433.7233.7234.0433.721,011
July 10, 202533.9634.0434.0434.0433.87235
July 09, 202533.733.833.833.9233.7353
July 08, 202533.7233.8233.8233.9633.7221
July 07, 202534.4933.8133.8134.4933.4237,847
July 04, 202533.4533.7733.7734.0733.4553
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved