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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.95	37.93	37.93	37.95	37.73	383
February 19, 2026	38.1	37.76	37.76	38.1	37.71	905
February 18, 2026	37.59	38.03	38.03	38.42	37.47	4,517
February 17, 2026	37.65	37.56	37.56	37.65	37.24	3,963
February 16, 2026	37.83	37.56	37.56	37.83	37.48	1,089
February 13, 2026	37.31	37.56	37.56	37.69	37.3	461
February 12, 2026	37.92	37.32	37.32	37.92	37.32	1,507
February 11, 2026	38.2	37.77	37.77	38.22	37.73	806
February 10, 2026	38.35	38.2	38.2	38.35	37.28	4,412
February 09, 2026	37.61	37.92	37.92	37.92	37.61	1,323
February 06, 2026	37.12	37.5	37.5	37.59	36.75	1,448
February 05, 2026	37.47	36.98	36.98	37.47	36.85	780
February 04, 2026	37.2	37.21	37.21	37.31	37.04	2,377
February 03, 2026	37.4	37.13	37.13	37.53	37.13	1,446
February 02, 2026	37.76	37.58	37.58	37.76	37.05	3,198
January 30, 2026	37.57	37.39	37.39	37.76	37.39	1,045
January 29, 2026	38.29	37.84	37.84	38.29	37.64	712
January 28, 2026	38.13	37.82	37.82	38.35	37.78	1,005
January 27, 2026	37.98	38.01	38.01	38.01	37.67	1,426
January 26, 2026	37.95	37.82	37.82	38.52	37.69	273
January 23, 2026	37.82	37.62	37.62	37.82	37.62	271
January 22, 2026	37.76	37.71	37.71	37.89	37.66	2,373
January 21, 2026	37.49	37.42	37.42	37.55	37.28	59
January 20, 2026	37.3	37.49	37.49	37.63	37.29	818
January 19, 2026	37.65	37.49	37.49	37.7	37.48	342
January 16, 2026	37.99	37.67	37.67	37.99	37.64	693
January 15, 2026	37.66	37.95	37.95	37.95	37.66	494
January 14, 2026	38.04	37.82	37.75	38.04	37.68	3,491
January 13, 2026	38.01	37.9	37.9	38.03	37.85	3,334
January 12, 2026	38.07	38.06	38.06	39.02	37.83	3,132
January 09, 2026	37.62	37.91	37.91	37.91	37.53	5,575
January 08, 2026	38.34	37.48	37.48	38.34	37.4	13,216
January 07, 2026	37.44	37.56	37.56	37.6	37.42	406
January 06, 2026	37.27	37.36	37.36	37.44	37.14	2,680
January 05, 2026	36.94	36.9	36.9	37	36.24	24,071
January 02, 2026	36.46	36.51	36.51	36.63	36.28	317
December 31, 2025	36.28	36.22	36.22	36.3	36.22	18
December 30, 2025	36.24	36.29	36.29	36.29	36.2	196
December 29, 2025	36.22	35.94	35.94	36.32	35.94	2,207
December 24, 2025	35.98	36.15	36.15	36.22	35.98	8
December 23, 2025	36.01	36.04	36.04	36.27	36.01	3,401
December 22, 2025	36.13	36.15	36.15	36.15	35.95	1,051
December 19, 2025	35.65	36.03	36.03	36.03	35.65	329
December 18, 2025	35.78	35.9	35.9	35.96	35.74	3,170
December 17, 2025	35.76	35.78	35.78	35.8	35.76	334
December 16, 2025	35.65	35.71	35.71	35.85	35.65	421
December 15, 2025	36	35.98	35.98	36.07	35.94	523
December 12, 2025	36.18	36.01	36.01	36.25	35.95	2,017
December 11, 2025	35.81	36.07	36.07	36.1	35.8	219
December 10, 2025	35.62	35.78	35.78	35.78	35.54	870
December 09, 2025	35.78	35.68	35.68	35.94	35.63	910
December 08, 2025	35.91	35.77	35.77	35.95	35.77	339
December 05, 2025	35.92	35.91	35.91	35.92	35.91	23
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

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