UK markets close in 1 hour 1 minute

VanEck Vectors UCITS ETFs PLC - VanEck Vectors Morningstar Global Wide Moat UCITS ETF (GOAT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
25.60-0.31 (-1.20%)
As of 04:24PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202125.8725.8725.6525.6025.602,872
29 Nov 202126.0426.3025.8825.9125.913,880
26 Nov 202126.0526.0525.8525.8325.83344
25 Nov 202126.5626.5626.5626.5626.56-
24 Nov 202126.5026.5026.3326.4626.46180
23 Nov 202126.6326.6326.4226.4926.494,225
22 Nov 202126.7726.7726.7026.7526.75240
19 Nov 202126.7626.9126.7626.8026.80-
18 Nov 202127.0027.0527.0026.8726.87438
17 Nov 202127.1627.1626.9627.0027.001
16 Nov 202127.4127.4427.4127.2427.24557
15 Nov 202127.5327.5327.4127.4427.44233
12 Nov 202127.2527.3827.2527.3427.3420,777
11 Nov 202127.2327.2327.2327.2327.23-
10 Nov 202127.4927.5027.4227.3927.3961
09 Nov 202127.4427.4527.3927.2927.294,419
08 Nov 202127.4927.4927.4027.4227.421,607
05 Nov 202127.4627.4627.2027.4027.408,687
04 Nov 202127.1327.2427.1127.0827.08348
03 Nov 202126.9327.0126.8326.9326.93180
02 Nov 202127.0027.0026.6626.8726.871,044
01 Nov 202126.8826.9926.6826.8926.8942
29 Oct 202126.8126.9026.6826.7626.766,517
28 Oct 202126.6926.8426.6626.8426.8426
27 Oct 202126.8326.8426.8326.7026.7020
26 Oct 202126.9926.9926.9026.8726.871,995
25 Oct 202126.8326.8626.8226.8426.844,559
22 Oct 202126.9727.0026.9726.8326.83602
21 Oct 202126.8326.8326.8326.8226.82603
20 Oct 202127.0827.0826.7826.9426.94719
19 Oct 202126.8426.8626.7526.8926.8982
18 Oct 202126.7226.7226.7226.7626.76-
15 Oct 202126.7026.7626.7026.8226.8239
14 Oct 202126.4026.4026.4026.5526.5527
13 Oct 202126.1026.1626.1026.1026.102
12 Oct 202126.0726.1526.0626.1226.1248
11 Oct 202126.3026.3026.1426.3526.35715
08 Oct 202126.2726.3126.2526.2526.255
07 Oct 202126.3326.3326.3326.3326.33-
06 Oct 202125.7725.7725.7725.6725.6749
05 Oct 202126.0826.0826.0826.1026.10379
04 Oct 202125.9826.1725.8025.7625.764,037
01 Oct 202125.7225.8925.6925.8425.84153
30 Sept 202126.1326.3926.1226.1026.1028
29 Sept 202126.1926.2526.1926.1126.111
28 Sept 202126.4026.4026.0026.0226.029
27 Sept 202126.6826.6826.5126.5526.553,066
24 Sept 202126.5026.5626.4726.4726.4712
23 Sept 202126.6026.6326.3926.5626.5627
22 Sept 202126.1626.3826.1626.2826.286
21 Sept 202126.2726.2826.1326.0626.062,827
20 Sept 202126.1026.1025.8326.0526.051,505
17 Sept 202126.7726.7726.5226.4526.45127
16 Sept 202126.7926.7926.7926.6026.60100
15 Sept 202126.6826.6826.6826.6526.65-
14 Sept 202126.7226.7226.0826.7126.71305
13 Sept 202126.7426.7426.7426.7426.74-
10 Sept 202126.9526.9826.8526.8326.83112
09 Sept 202126.8526.8526.8526.9326.93-
08 Sept 202126.9827.1726.9826.9426.94102
07 Sept 202127.3527.3527.0927.1627.16131
06 Sept 202127.4427.4427.4427.4727.47-
03 Sept 202127.4027.4027.3627.3327.3345
02 Sept 202127.2227.3227.2227.3027.302
01 Sept 202127.3327.3327.3127.2527.2579
31 Aug 202127.3527.3527.1627.1027.108,135
27 Aug 202126.9226.9926.9227.0627.061,229
26 Aug 202127.0727.0726.8526.9726.974,416
25 Aug 202126.8227.0426.8227.0127.01770
24 Aug 202126.9927.0126.9026.9726.975
23 Aug 202126.8427.4926.7026.8226.82346
20 Aug 202126.4726.6126.2426.5626.5621,495
19 Aug 202126.4126.4926.3126.3626.366
18 Aug 202126.8026.8526.7926.7826.78293
17 Aug 202126.8426.8726.8426.7626.76914
16 Aug 202126.8726.9126.8726.8726.871
13 Aug 202127.0327.0327.0327.0027.00-
12 Aug 202126.9226.9326.9026.8726.8786
11 Aug 202126.9727.0026.9126.8826.887,598
10 Aug 202126.9127.0026.9126.8326.832
09 Aug 202126.8626.9526.8626.8526.8511
06 Aug 202126.8426.8926.8426.8826.8810,522
05 Aug 202127.9527.9526.7426.8326.83575
04 Aug 202126.7526.7526.7526.6526.65280
03 Aug 202126.7726.7726.7326.5826.5833
02 Aug 202126.9226.9326.8326.8026.80426
30 Jul 202126.5626.5626.4826.5326.5320
29 Jul 202126.6426.6426.6426.6526.65-
28 Jul 202126.5026.5026.5026.5026.50150
27 Jul 202126.3326.3326.3326.3326.33-
26 Jul 202126.5626.5626.4726.5326.531,690
23 Jul 202126.5626.5626.5326.6126.6146
22 Jul 202126.3526.3526.3526.3526.35-
21 Jul 202126.1726.1826.1626.3026.307
20 Jul 202125.9025.9025.8526.0026.00636
19 Jul 202125.9526.0325.9225.6925.69472
16 Jul 202126.3526.3626.2526.2726.27403
15 Jul 202126.3426.3426.3426.3026.30175
14 Jul 202126.5126.5126.4126.4526.452,350
13 Jul 202126.4826.4926.4826.4926.4963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...