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 Esg Moat (MOAT) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Aug 2025 (Fri) 61.34 61.67 61.34 61.355 2,128
28th Aug 2025 (Thu) 61.87 61.87 61.22 61.24 7,841
27th Aug 2025 (Wed) 61.61 61.80 61.51 61.555 2,797
26th Aug 2025 (Tue) 61.73 61.88 61.56 61.56 12,321
25th Aug 2025 (Mon) 62.555 62.555 62.555 62.555 0
22nd Aug 2025 (Fri) 61.31 62.54 61.28 62.555 8,765
21st Aug 2025 (Thu) 61.47 61.47 61.06 61.30 1,590
20th Aug 2025 (Wed) 61.49 61.87 61.38 61.51 25,426
19th Aug 2025 (Tue) 61.25 61.80 61.25 61.77 930
18th Aug 2025 (Mon) 62.86 62.86 61.29 61.51 7,549
15th Aug 2025 (Fri) 61.69 61.76 61.44 61.435 5,750
14th Aug 2025 (Thu) 62.09 62.19 61.38 61.59 4,758
13th Aug 2025 (Wed) 61.05 61.70 61.02 61.70 5,084
12th Aug 2025 (Tue) 60.00 60.65 59.83 60.69 2,371
11th Aug 2025 (Mon) 60.38 60.50 59.81 59.81 8,071
8th Aug 2025 (Fri) 60.20 60.35 60.08 60.08 1,326
7th Aug 2025 (Thu) 59.85 60.50 59.85 59.90 3,412
6th Aug 2025 (Wed) 60.60 60.60 59.70 59.905 10,491
5th Aug 2025 (Tue) 60.59 60.65 60.42 60.285 1,592
4th Aug 2025 (Mon) 60.03 60.31 60.03 60.31 12,293
1st Aug 2025 (Fri) 60.05 60.05 59.41 59.66 34,180
31st Jul 2025 (Thu) 60.93 60.99 60.45 60.51 11,722
30th Jul 2025 (Wed) 61.62 61.75 61.39 61.41 3,397
29th Jul 2025 (Tue) 61.75 61.84 61.49 61.395 7,089
28th Jul 2025 (Mon) 62.20 62.21 61.82 61.89 6,059
25th Jul 2025 (Fri) 61.95 61.98 61.59 61.63 2,087
24th Jul 2025 (Thu) 61.49 62.17 61.45 62.07 11,334
23rd Jul 2025 (Wed) 60.91 61.32 60.91 61.23 10,341
22nd Jul 2025 (Tue) 59.63 60.59 59.63 60.45 11,550
21st Jul 2025 (Mon) 60.26 60.39 60.24 60.24 5,345
18th Jul 2025 (Fri) 60.51 60.64 60.17 60.17 7,095
17th Jul 2025 (Thu) 59.48 59.98 59.48 60.115 1,650
16th Jul 2025 (Wed) 59.07 59.33 58.85 58.85 12,808
15th Jul 2025 (Tue) 60.16 60.35 59.63 59.63 2,274
14th Jul 2025 (Mon) 60.10 60.20 59.88 60.055 11,404
11th Jul 2025 (Fri) 60.71 60.71 60.30 60.34 2,811
10th Jul 2025 (Thu) 60.30 61.34 60.28 61.36 6,371
9th Jul 2025 (Wed) 60.34 60.60 60.02 60.06 6,200
8th Jul 2025 (Tue) 60.01 60.75 59.97 60.41 3,533
7th Jul 2025 (Mon) 60.41 60.59 60.20 60.20 24,915
4th Jul 2025 (Fri) 60.38 60.38 60.13 60.23 1,754
3rd Jul 2025 (Thu) 60.58 60.69 60.56 60.595 5,786
2nd Jul 2025 (Wed) 60.05 60.37 59.89 60.37 1,919
1st Jul 2025 (Tue) 58.80 59.90 58.60 59.90 19,709
FTSE 100 Latest
Value9,213.39
Change26.05