UK markets close in 8 hours 11 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
26.59+0.32 (+1.23%)
As of 08:00AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202426.5926.5926.5926.5926.59275
25 Apr 202426.4426.4726.1726.2726.271,704
24 Apr 202426.5126.5426.4426.2626.2682
23 Apr 202426.2326.2326.2226.4226.421,078
22 Apr 202426.0826.0826.0326.0026.0027
19 Apr 202425.7625.7625.7525.9425.941
18 Apr 202426.0926.0926.0926.0626.06-
17 Apr 202426.0326.1525.9925.9525.95390
16 Apr 202425.9225.9225.9225.9925.9951
15 Apr 202426.6426.6426.5526.4326.431
12 Apr 202426.5826.6826.5826.4126.41510
11 Apr 202426.6626.8126.6626.5926.59535
10 Apr 202427.2027.3026.6726.7626.76300
09 Apr 202427.1527.2026.9927.0427.043,335
08 Apr 202427.0927.1827.0027.1527.15318
05 Apr 202427.0027.0727.0027.0727.0746
04 Apr 202427.3827.4427.3527.4527.45344
03 Apr 202427.1227.2527.1227.2427.2452
02 Apr 202427.3327.4927.1527.1127.11656
28 Mar 202427.4627.5527.4627.5427.54426
27 Mar 202427.4427.4427.3127.3327.33816
26 Mar 202427.3227.3927.3227.3227.32200
25 Mar 202427.4127.4127.2227.2527.25326
22 Mar 202427.3027.4027.2327.2827.28285
21 Mar 202427.3227.5827.3227.5227.5247
20 Mar 202427.1627.1627.0627.0927.094
19 Mar 202427.0827.0827.0327.0827.0826
18 Mar 202427.1027.1827.0327.1827.1886
15 Mar 202427.1627.1627.0327.0027.0096
14 Mar 202427.2627.5027.2627.0827.083
13 Mar 202427.5627.5627.4327.4827.48200
12 Mar 202427.3727.4327.2027.3427.3487
11 Mar 202427.2027.2827.1427.1427.14288
08 Mar 202427.3227.3427.1827.3027.30366
07 Mar 202427.0127.1826.9427.1727.17284
06 Mar 202426.9026.9726.8426.9426.94528
05 Mar 202426.7526.8826.7526.7526.75227
04 Mar 202426.8826.8926.7626.8026.80607
01 Mar 202426.8926.8926.6026.7626.769
29 Feb 202426.8026.8026.5826.6426.6410
28 Feb 202426.5626.7826.5626.6026.6062
27 Feb 202426.8126.8426.7226.7526.75619
26 Feb 202426.7426.8326.7426.7626.761,101
23 Feb 202426.7426.7426.7426.7526.75200
22 Feb 202426.5626.7226.5626.6226.621
21 Feb 202426.3126.5226.2926.2926.29119
20 Feb 202426.2226.4626.2226.3926.3946
19 Feb 202426.5626.5626.4726.3726.37247
16 Feb 202426.4726.6026.4226.5026.5083
15 Feb 202426.3626.4826.3526.3526.35193
14 Feb 202426.1726.1726.0626.0926.09356
13 Feb 202426.5326.5326.3326.0226.02-
12 Feb 202426.1726.3026.1726.4226.42824
09 Feb 202426.1926.3026.1926.2626.269
08 Feb 202426.0026.0025.9526.0026.0018
07 Feb 202426.1026.1026.1026.0126.012
06 Feb 202425.9625.9625.6925.9025.909
05 Feb 202425.9825.9825.7525.7525.7595
02 Feb 202425.7425.7425.7425.7425.74-
01 Feb 202425.8025.8525.8025.8325.8399
31 Jan 202426.0226.0226.0226.0226.02-
30 Jan 202426.3026.3026.1726.2526.25214
29 Jan 202426.2826.3226.2226.2226.2251
26 Jan 202426.3226.3626.2226.3626.3637
25 Jan 202426.1726.2726.1626.1826.18344
24 Jan 202426.2726.2826.0726.2526.25582
23 Jan 202425.9226.0825.9225.9425.94111
22 Jan 202425.7726.0125.7725.9525.95116
19 Jan 202425.8825.8825.6625.7725.7710
18 Jan 202425.6925.6925.6525.6725.67621
17 Jan 202425.5325.5325.5325.5325.53-
16 Jan 202425.8825.9525.8825.9525.952
15 Jan 202426.0126.2025.9025.9625.96294
12 Jan 202426.1126.1126.1126.1126.11-
11 Jan 202426.0826.1725.9025.9025.90287
10 Jan 202425.9726.0025.8926.0026.00508
09 Jan 202425.9025.9025.9025.9325.93192
08 Jan 202425.9025.9025.9025.9225.921,500
05 Jan 202425.7525.7525.5225.8025.8015
04 Jan 202425.7525.8525.7525.8225.82510
03 Jan 202426.0026.1425.8325.7525.752,050
02 Jan 202426.1026.4226.0826.0326.03501
29 Dec 202326.2426.5126.2426.3526.351
28 Dec 202326.4326.5226.3226.3326.33506
27 Dec 202326.1426.3026.1426.2426.241,189
22 Dec 202325.9625.9825.9125.9425.9420
21 Dec 202325.8826.0825.8826.0826.0845
20 Dec 202326.0926.0925.9326.0526.0520
19 Dec 202325.9025.9125.9025.9825.9870
18 Dec 202325.8125.9125.7825.7825.781,053
15 Dec 202325.9026.0725.9025.8425.84625
14 Dec 202325.8025.9225.5725.9225.9262
13 Dec 202325.1425.2325.0825.1025.10680
12 Dec 202325.2325.2325.2325.0925.09-
11 Dec 202324.9524.9524.9425.1625.16-
08 Dec 202324.8224.8324.8124.8624.8633
07 Dec 202324.7924.8024.7924.7524.75-
06 Dec 202324.8824.8824.8824.8924.89-
05 Dec 202324.9124.9124.7524.7424.74170
04 Dec 202325.0125.0124.9624.8624.861
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...