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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	35	34.47	34.47	35	34.45	430
August 13, 2025	34.12	34.65	34.65	34.78	34.12	632
August 12, 2025	34.36	34.32	34.32	34.36	33.73	83
August 11, 2025	34.67	34.04	34.04	34.67	34.04	601
August 08, 2025	33.91	34.22	34.22	34.57	33.91	174
August 07, 2025	34.53	34.09	34.09	34.53	33.84	830
August 06, 2025	34.54	34.15	34.15	34.54	33.92	36
August 05, 2025	35.15	34.01	34.01	35.15	34.01	1,096
August 04, 2025	34.13	33.98	33.98	34.13	33.52	1,513
August 01, 2025	33.87	33.53	33.53	33.87	33.52	2,221
July 31, 2025	34.87	34.07	34.07	34.87	34.07	12,606
July 30, 2025	34.41	34.24	34.24	34.48	34.24	3,666
July 29, 2025	34.67	34.28	34.28	34.67	34.28	332
July 28, 2025	35.22	34.42	34.42	35.22	34.42	207
July 25, 2025	34.74	34.67	34.67	34.82	34.67	1,570
July 24, 2025	34.96	34.89	34.89	35.25	34.81	139
July 23, 2025	35.35	34.74	34.74	35.35	34.53	469
July 22, 2025	34	34.13	34.13	34.72	33.95	171
July 21, 2025	34.96	34.19	34.19	34.97	34.07	205
July 18, 2025	34.47	34.07	34.07	34.47	34.07	156
July 17, 2025	34.09	33.92	33.92	34.09	33.67	20
July 16, 2025	33.59	33.6	33.6	33.61	33.48	739
July 15, 2025	33.96	33.64	33.64	33.96	33.64	1,647
July 14, 2025	33.86	33.78	33.78	33.86	33.3	2,514
July 11, 2025	33.94	33.72	33.72	34.04	33.72	1,011
July 10, 2025	33.96	34.04	34.04	34.04	33.87	235
July 09, 2025	33.7	33.8	33.8	33.92	33.7	353
July 08, 2025	33.72	33.82	33.82	33.96	33.72	21
July 07, 2025	34.49	33.81	33.81	34.49	33.42	37,847
July 04, 2025	33.45	33.77	33.77	34.07	33.45	53
July 03, 2025	33.97	33.91	33.91	33.97	33.78	368
July 02, 2025	34.1	33.74	33.74	34.1	33.49	102
July 01, 2025	33.8	33.64	33.64	33.8	33.42	718
June 30, 2025	33.76	33.58	33.58	33.81	33.48	432
June 27, 2025	33.49	33.6	33.6	33.74	33.45	603
June 26, 2025	33.35	33.45	33.45	33.45	33.25	387
June 25, 2025	33.31	33.12	33.12	33.31	33.12	4,144
June 24, 2025	33.35	33.28	33.28	33.35	33.2	23
June 23, 2025	32.75	32.75	32.75	32.77	32.5	254
June 20, 2025	32.72	32.76	32.76	32.94	32.72	1,918
June 19, 2025	32.72	32.47	32.47	32.72	32.47	715
June 18, 2025	32.75	32.94	32.94	33.02	32.75	256
June 17, 2025	33.14	32.98	32.98	33.14	32.98	1,148
June 16, 2025	33.89	33.26	33.26	33.89	32.99	1,098
June 13, 2025	33.12	33.24	33.24	33.24	33.09	24
June 12, 2025	33.33	33.4	33.4	33.45	33.12	128
June 11, 2025	33.28	33.33	33.33	33.4	33	63
June 10, 2025	33.13	33.2	33.2	33.22	33.04	59
June 09, 2025	33.21	33.02	33.02	33.21	33.02	171
June 06, 2025	33.03	33	33	33.14	32.91	56
June 05, 2025	33.19	33.19	33.19	33.19	32.95	279
June 04, 2025	33.08	32.98	32.98	33.08	32.88	92
June 03, 2025	32.92	32.73	32.73	32.92	32.61	301
June 02, 2025	32.68	32.64	32.64	32.83	32.49	11,186
May 30, 2025	32.68	32.6	32.6	32.72	32.6	177
May 29, 2025	32.74	32.76	32.76	33.06	32.7	17
May 28, 2025	32.8	32.53	32.53	32.8	32.53	276
May 27, 2025	32.24	32.66	32.66	32.67	32.24	469

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