Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Morningstar Global Wide Moat ETF (NY: GOAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.00 31.00 30.95 30.95 700 -0.52(-1.64%)
Jan 30, 2020 31.11 31.47 31.11 31.47 480 +0.11(+0.36%)
Jan 29, 2020 31.36 31.36 31.36 31.36 186 +0.04(+0.13%)
Jan 28, 2020 31.08 31.36 31.08 31.32 732 +0.38(+1.23%)
Jan 27, 2020 31.09 31.09 30.73 30.94 14,404 -0.54(-1.72%)
Jan 24, 2020 31.81 31.81 31.41 31.48 2,600 -0.27(-0.84%)
Jan 23, 2020 31.58 31.74 31.57 31.74 2,048 -0.07(-0.22%)
Jan 22, 2020 31.86 31.86 31.81 31.81 761 +0.07(+0.22%)
Jan 21, 2020 31.82 31.82 31.74 31.74 2,571 -0.24(-0.76%)
Jan 17, 2020 31.97 31.99 31.96 31.99 800 +0.15(+0.47%)
Jan 16, 2020 31.77 31.84 31.77 31.84 3,482 +0.15(+0.48%)
Jan 15, 2020 31.67 31.72 31.63 31.68 4,881 +0.18(+0.58%)
Jan 14, 2020 31.55 31.55 31.49 31.50 1,102 -0.04(-0.12%)
Jan 13, 2020 31.43 31.54 31.40 31.54 2,798 +0.19(+0.60%)
Jan 10, 2020 31.47 31.50 31.34 31.35 4,700 +0.01(+0.03%)
Jan 09, 2020 31.34 31.34 31.29 31.34 3,177 +0.17(+0.56%)
Jan 08, 2020 31.05 31.24 31.05 31.16 2,933 +0.17(+0.55%)
Jan 07, 2020 31.01 31.05 30.99 30.99 1,087 -0.05(-0.16%)
Jan 06, 2020 30.83 31.04 30.83 31.04 3,063 +0.09(+0.28%)
Jan 03, 2020 30.85 31.05 30.85 30.96 14,500 -0.20(-0.63%)
Jan 02, 2020 31.04 31.15 31.00 31.15 1,658 +0.33(+1.07%)
Dec 31, 2019 30.75 30.82 30.72 30.82 2,000 +0.07(+0.22%)
Dec 30, 2019 30.79 30.85 30.76 30.76 3,132 -0.25(-0.80%)
Dec 27, 2019 31.02 31.10 31.00 31.00 22,300 +0.08(+0.25%)
Dec 26, 2019 30.93 30.93 30.93 30.93 456 +0.14(+0.46%)
Dec 24, 2019 30.77 30.79 30.77 30.79 300 -0.03(-0.08%)
Dec 23, 2019 31.07 31.07 30.81 30.81 6,258 -0.71(-2.25%)
Dec 20, 2019 31.50 31.53 31.49 31.52 1,100 +0.18(+0.59%)
Dec 19, 2019 31.26 31.36 31.26 31.34 3,024 +0.04(+0.13%)
Dec 18, 2019 31.30 31.31 31.29 31.29 2,078 -0.01(-0.02%)
Dec 17, 2019 31.33 31.33 31.30 31.30 3,597 -0.12(-0.40%)
Dec 16, 2019 31.45 31.45 31.42 31.42 4,652 +0.32(+1.03%)
Dec 13, 2019 31.00 31.14 30.98 31.10 6,100 +0.14(+0.45%)
Dec 12, 2019 30.71 30.97 30.71 30.97 1,955 +0.15(+0.50%)
Dec 11, 2019 30.74 30.81 30.74 30.81 1,202 +0.16(+0.52%)
Dec 10, 2019 30.65 30.72 30.65 30.65 520 +0.01(+0.03%)
Dec 09, 2019 30.68 30.73 30.64 30.64 4,818 -0.06(-0.19%)
Dec 06, 2019 30.74 30.74 30.70 30.70 200 +0.18(+0.58%)
Dec 05, 2019 30.46 30.55 30.46 30.52 4,642 +0.04(+0.13%)
Dec 04, 2019 30.52 30.52 30.49 30.49 1,081 +0.15(+0.50%)
Dec 03, 2019 30.20 30.35 30.19 30.33 1,092 -0.13(-0.44%)
Dec 02, 2019 30.62 30.62 30.40 30.47 4,435 -0.19(-0.61%)
Nov 29, 2019 30.69 30.75 30.66 30.66 800 -0.12(-0.40%)
Nov 27, 2019 30.70 30.78 30.70 30.78 2,300 +0.10(+0.32%)
Nov 26, 2019 30.58 30.68 30.58 30.68 1,458 +0.10(+0.33%)
Nov 25, 2019 30.46 30.58 30.46 30.58 7,955 +0.27(+0.89%)
Nov 22, 2019 30.28 30.31 30.28 30.31 100 +0.05(+0.17%)
Nov 21, 2019 30.17 30.26 30.17 30.26 127 -0.05(-0.16%)
Nov 20, 2019 30.41 30.41 30.30 30.31 2,552 -0.17(-0.55%)
Nov 19, 2019 30.47 30.51 30.43 30.48 1,303 +0.03(+0.10%)
Nov 18, 2019 30.41 30.45 30.41 30.45 910 +0.03(+0.10%)
Nov 15, 2019 30.29 30.42 30.28 30.42 3,100 +0.25(+0.83%)
Nov 14, 2019 30.15 30.17 30.10 30.17 797 -0.01(-0.04%)
Nov 13, 2019 30.18 30.20 30.17 30.18 2,024 +0.07(+0.23%)
Nov 12, 2019 30.20 30.20 30.11 30.11 687 +0.03(+0.10%)
Nov 11, 2019 30.02 30.10 30.02 30.08 6,499 -0.03(-0.11%)
Nov 08, 2019 30.00 30.11 30.00 30.11 1,700 +0.11(+0.38%)
Nov 07, 2019 30.07 30.07 30.00 30.00 687 +0.03(+0.11%)
Nov 06, 2019 29.94 29.98 29.90 29.96 2,565 +0.08(+0.26%)
Nov 05, 2019 29.95 29.95 29.84 29.89 4,579 -0.04(-0.12%)
Nov 04, 2019 30.00 30.00 29.92 29.92 928 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.