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

34.79

-0.235(-0.67%)

Updated at April 02 04:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	34.46	34.78	34.78	34.88	34.28	80
April 01, 2026	32.92	35.02	35.02	35.1	32.92	5,696
March 31, 2026	33.72	33.99	33.99	33.99	33.55	1,921
March 30, 2026	33.55	33.63	33.63	33.74	33.32	7,424
March 27, 2026	34.33	33.55	33.55	34.33	33.53	10,870
March 26, 2026	34.91	34.02	34.02	34.91	33.84	25,167
March 25, 2026	34.53	34.6	34.6	34.68	34.39	2,447
March 24, 2026	34.66	34.17	34.17	34.66	34.06	1,126
March 23, 2026	33.78	34.34	34.34	35.36	33.5	83,028
March 20, 2026	35.73	34.45	34.45	35.73	34.35	705
March 19, 2026	35.42	35.1	35.1	35.42	34.52	15,164
March 18, 2026	36.24	35.5	35.5	36.24	35.39	3,368
March 17, 2026	35.53	35.87	35.87	35.94	35.46	4,363
March 16, 2026	36	35.6	35.6	36	35.31	1,766
March 13, 2026	35.23	35.44	35.44	35.84	35.23	1,375
March 12, 2026	36.01	35.51	35.51	36.01	35.46	345
March 11, 2026	36.41	35.85	35.85	36.41	35.69	6,078
March 10, 2026	36.78	36.36	36.36	36.78	35.96	160
March 09, 2026	35.09	35.52	35.52	35.86	35.09	2,252
March 06, 2026	36.88	35.87	35.87	36.88	35.59	67
March 05, 2026	36.27	35.89	35.89	36.96	35.89	5,294
March 04, 2026	36.09	36.71	36.71	36.76	36.09	10,798
March 03, 2026	37.15	36.11	36.11	37.15	35.85	509
March 02, 2026	37.37	37.17	37.17	37.45	37.12	1,394
February 27, 2026	37.96	37.8	37.8	37.97	37.67	2,557
February 26, 2026	38.6	37.91	37.91	38.6	37.78	638
February 25, 2026	38.05	37.96	37.96	38.05	37.78	990
February 24, 2026	37.63	37.76	37.76	38.39	37.58	111,303
February 23, 2026	37.97	37.65	37.65	37.97	37.58	1,079
February 20, 2026	37.95	37.93	0	37.95	37.73	383
February 19, 2026	38.1	37.76	0	38.1	37.71	905
February 18, 2026	37.59	38.03	0	38.42	37.47	4,517
February 17, 2026	37.65	37.56	0	37.65	37.24	3,963
February 16, 2026	37.83	37.56	0	37.83	37.48	1,089
February 13, 2026	37.31	37.56	0	37.69	37.3	461
February 12, 2026	37.92	37.32	0	37.92	37.32	1,507
February 11, 2026	38.2	37.77	0	38.22	37.73	806
February 10, 2026	38.35	38.2	0	38.35	37.28	4,412
February 09, 2026	37.61	37.92	0	37.92	37.61	1,323
February 06, 2026	37.12	37.5	0	37.59	36.75	1,448
February 05, 2026	37.47	36.98	0	37.47	36.85	780
February 04, 2026	37.2	37.21	0	37.31	37.04	2,377
February 03, 2026	37.4	37.13	0	37.53	37.13	1,446
February 02, 2026	37.76	37.58	0	37.76	37.05	3,198
January 30, 2026	37.57	37.39	0	37.76	37.39	1,045
January 29, 2026	38.29	37.84	0	38.29	37.64	712
January 28, 2026	38.13	37.73	0	38.35	37.73	1,009
January 27, 2026	37.98	38.01	0	38.01	37.67	1,426
January 26, 2026	37.95	37.82	0	38.52	37.69	273
January 23, 2026	37.82	37.62	0	37.82	37.62	271
January 22, 2026	37.76	37.71	0	37.89	37.66	2,415
January 21, 2026	37.49	37.43	0	37.55	37.28	84
January 20, 2026	37.3	37.49	0	37.63	37.29	818
January 19, 2026	37.65	37.49	0	37.7	37.48	342
January 16, 2026	37.99	37.64	0	37.99	37.64	693
January 15, 2026	37.66	37.95	0	37.95	37.66	494
January 14, 2026	37.79	37.83	0	37.99	37.68	3,491
January 13, 2026	38.01	37.9	0	38.03	37.85	3,432
January 12, 2026	38.07	38.06	0	39.02	37.83	3,132
January 09, 2026	37.62	37.91	0	37.91	37.53	5,575