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
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
30th Jun 2025 (Mon) 58.84 58.84 58.69 58.715 1,135
27th Jun 2025 (Fri) 58.61 58.93 58.61 58.795 700
26th Jun 2025 (Thu) 58.27 58.38 58.27 58.375 244
25th Jun 2025 (Wed) 58.26 58.32 58.01 58.01 9,893
24th Jun 2025 (Tue) 58.15 58.23 57.98 58.23 5,216
23rd Jun 2025 (Mon) 57.19 57.58 57.14 57.275 19,814
20th Jun 2025 (Fri) 57.24 57.52 57.19 57.33 4,153
19th Jun 2025 (Thu) 57.03 57.03 56.76 56.775 1,119
18th Jun 2025 (Wed) 57.59 57.71 57.40 57.60 6,275
17th Jun 2025 (Tue) 57.85 57.99 57.79 57.85 8,329
16th Jun 2025 (Mon) 57.82 58.38 57.77 58.11 29,613
13th Jun 2025 (Fri) 57.97 58.15 57.97 58.15 39,696
12th Jun 2025 (Thu) 58.54 58.77 58.27 58.715 1,225
11th Jun 2025 (Wed) 58.89 59.22 58.80 58.94 8,881
10th Jun 2025 (Tue) 58.42 59.00 58.41 59.00 3,428
9th Jun 2025 (Mon) 58.28 58.32 58.19 58.315 4,117
6th Jun 2025 (Fri) 57.98 58.27 57.86 58.16 1,699
5th Jun 2025 (Thu) 57.86 57.92 57.61 57.965 14,198
4th Jun 2025 (Wed) 57.73 57.92 57.68 57.92 13,120
3rd Jun 2025 (Tue) 56.80 57.36 56.79 57.36 10,388
2nd Jun 2025 (Mon) 56.91 57.11 56.59 56.805 1,460
30th May 2025 (Fri) 57.28 57.28 56.98 57.225 388
29th May 2025 (Thu) 57.74 57.91 57.15 57.15 16,073
28th May 2025 (Wed) 57.11 57.29 56.99 56.99 1,556
27th May 2025 (Tue) 56.83 57.05 56.77 57.105 9,014
26th May 2025 (Mon) 56.12 56.12 56.12 56.12 0
FTSE 100 Latest
Value9,120.31
Change-18.06