Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Glb Moat (GOAT) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 34.70 34.705 34.67 34.6675 2,664
24th Jul 2025 (Thu) 34.96 34.96 34.835 34.89 136
23rd Jul 2025 (Wed) 35.355 35.355 34.595 34.735 468
22nd Jul 2025 (Tue) 34.00 34.00 34.00 34.1325 168
21st Jul 2025 (Mon) 34.96 34.96 34.155 34.1875 212
18th Jul 2025 (Fri) 34.065 34.14 34.065 34.0675 156
17th Jul 2025 (Thu) 33.67 33.67 33.67 33.9175 18
16th Jul 2025 (Wed) 33.585 33.585 33.48 33.60 736
15th Jul 2025 (Tue) 33.84 33.955 33.755 33.64 1,642
14th Jul 2025 (Mon) 33.685 33.70 33.685 33.7825 2,509
11th Jul 2025 (Fri) 33.89 33.89 33.89 33.7175 1,008
10th Jul 2025 (Thu) 33.985 33.985 33.95 34.0425 225
9th Jul 2025 (Wed) 33.70 33.87 33.70 33.795 350
8th Jul 2025 (Tue) 33.8075 33.82 33.8075 33.82 18
7th Jul 2025 (Mon) 34.495 34.495 33.75 33.8075 37,841
4th Jul 2025 (Fri) 33.725 33.76 33.725 33.765 48
3rd Jul 2025 (Thu) 33.82 33.88 33.82 33.91 365
2nd Jul 2025 (Wed) 33.69 33.735 33.67 33.745 92
1st Jul 2025 (Tue) 33.605 33.605 33.42 33.64 714
30th Jun 2025 (Mon) 33.805 33.805 33.475 33.58 314
27th Jun 2025 (Fri) 33.625 33.625 33.61 33.595 604
26th Jun 2025 (Thu) 33.355 33.355 33.33 33.4525 382
25th Jun 2025 (Wed) 33.29 33.29 33.135 33.1225 4,141
24th Jun 2025 (Tue) 33.265 33.265 33.265 33.2775 19
23rd Jun 2025 (Mon) 32.62 32.75 32.59 32.75 247
20th Jun 2025 (Fri) 32.72 32.80 32.72 32.755 1,916
19th Jun 2025 (Thu) 32.64 32.645 32.64 32.465 713
18th Jun 2025 (Wed) 32.855 32.855 32.805 32.9425 250
17th Jun 2025 (Tue) 33.07 33.07 32.995 32.98 1,145
16th Jun 2025 (Mon) 33.89 33.89 33.185 33.26 1,092
13th Jun 2025 (Fri) 33.135 33.135 33.135 33.2375 29
12th Jun 2025 (Thu) 33.17 33.45 33.17 33.3975 125
11th Jun 2025 (Wed) 33.335 33.335 33.335 33.3325 59
10th Jun 2025 (Tue) 33.15 33.15 33.15 33.2025 54
9th Jun 2025 (Mon) 33.02 33.02 33.02 33.02 163
6th Jun 2025 (Fri) 32.995 33.025 32.995 32.9975 135
5th Jun 2025 (Thu) 33.17 33.17 33.17 33.19 186
4th Jun 2025 (Wed) 32.875 32.92 32.875 32.98 89
3rd Jun 2025 (Tue) 32.635 32.67 32.61 32.73 296
2nd Jun 2025 (Mon) 32.73 32.73 32.49 32.635 11,178
30th May 2025 (Fri) 32.695 32.695 32.695 32.6025 175
29th May 2025 (Thu) 32.535 32.755 32.535 32.755 11
28th May 2025 (Wed) 32.63 32.70 32.565 32.535 266
27th May 2025 (Tue) 32.51 32.665 32.51 32.6575 464
26th May 2025 (Mon) 32.015 32.015 32.015 32.015 0
FTSE 100 Latest
Value9,120.31
Change-18.06