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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	35.9	35.92	35.92	35.92	35.58	1,135
September 10, 2025	35.74	35.5	35.5	35.74	35.48	268
September 09, 2025	35.42	35.29	35.29	35.44	35.27	239
September 08, 2025	35.57	35.28	35.28	35.57	35.2	117
September 05, 2025	34.92	35	35	35	33.95	142
September 04, 2025	34.28	34.53	34.53	34.59	34.28	228
September 03, 2025	34.57	34.52	34.52	34.57	34.34	100
September 02, 2025	34.74	34.22	34.22	34.74	34.22	81
September 01, 2025	34.97	34.75	34.75	34.97	34.56	1,046
August 29, 2025	34.74	34.68	34.68	35.02	33.86	322
August 28, 2025	35.2	34.8	34.8	35.2	34.53	1,778
August 27, 2025	34.8	34.76	34.76	35.03	33.96	12,902
August 26, 2025	35.05	34.94	34.94	35.05	34.74	4,766
August 22, 2025	34.14	35.14	35.14	35.14	34.14	3,412
August 21, 2025	34.6	34.58	34.58	34.65	34.48	2,306
August 20, 2025	34.1	34.52	34.52	34.74	34.1	1,023
August 19, 2025	34.72	34.58	34.58	34.72	34.58	6
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

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