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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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