VanEck Morningstar Global Wide Moat UCITS ETF (GOAT) - Historical data, historical prices

United States

opens in 9h 18m

28.5 CHF

0.01

0.04%

Last update Jun 19, 9:00 AM CEST

Market closed

Day range

28.5

Previous close

28.51000

Open

28.5

Access this ETF data via API

VanEck Morningstar Global Wide Moat UCITS ETF

28.50

0.01

0.04%

Date	Open	High	Low	Close	% Change	Volume
Jun 19, 2026	28.50	28.50	28.50	28.50	0	10
Jun 18, 2026	28.51	28.51	28.51	28.51	0	100
Jun 17, 2026	28.71	28.71	28.71	28.71	0	0
Jun 16, 2026	28.75	28.75	28.75	28.75	0	673
Jun 15, 2026	28.53	28.67	28.53	28.67	0.47%	1267
Jun 12, 2026	28.49	28.51	28.49	28.51	0.09%	154
Jun 11, 2026	28.31	28.31	28.31	28.31	0	700
Jun 10, 2026	28.21	28.21	28.21	28.21	0	10
Jun 09, 2026	28.21	28.21	28.21	28.21	0	339
Jun 08, 2026	28.38	28.38	28.38	28.38	0	100
Jun 05, 2026	28.38	28.38	28.38	28.38	0	0
Jun 04, 2026	28.42	28.42	28.42	28.42	0	0
Jun 03, 2026	28.42	28.42	28.42	28.42	0	2
Jun 02, 2026	28.63	28.63	28.58	28.58	-0.16%	167
Jun 01, 2026	28.60	28.60	28.60	28.60	0	80
May 29, 2026	28.54	28.54	28.54	28.54	0	0
May 28, 2026	28.54	28.54	28.54	28.54	0	0
May 27, 2026	28.54	28.54	28.54	28.54	0	60
May 26, 2026	28.53	28.53	28.53	28.53	0	588

Access /time_series data via our API — starting from the Basic plan and above.

VanEck Morningstar Global Wide Moat UCITS ETF