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 (%)
Oct 30, 2020 31.22 31.25 31.11 31.25 2,500 -0.37(-1.18%)
Oct 29, 2020 31.50 31.63 31.50 31.63 273 +0.35(+1.11%)
Oct 28, 2020 31.74 31.74 31.28 31.28 1,411 -1.01(-3.12%)
Oct 27, 2020 32.40 32.43 32.29 32.29 813 -0.10(-0.31%)
Oct 26, 2020 32.68 32.68 32.20 32.39 3,742 -0.58(-1.77%)
Oct 23, 2020 32.98 33.00 32.89 32.97 1,000 -0.01(-0.04%)
Oct 22, 2020 32.99 32.99 32.99 32.99 78 +0.08(+0.25%)
Oct 21, 2020 33.06 33.06 32.91 32.91 1,868 -0.03(-0.10%)
Oct 20, 2020 33.06 33.12 32.94 32.94 5,070 +0.08(+0.26%)
Oct 19, 2020 33.40 33.40 32.85 32.85 3,371 -0.46(-1.37%)
Oct 16, 2020 33.48 33.48 33.31 33.31 2,700 +0.19(+0.58%)
Oct 15, 2020 32.87 33.12 32.87 33.12 404 -0.22(-0.66%)
Oct 14, 2020 33.45 33.45 33.34 33.34 4,696 -0.12(-0.36%)
Oct 13, 2020 33.46 33.46 33.46 33.46 228 -0.16(-0.49%)
Oct 12, 2020 33.62 33.70 33.58 33.62 3,253 +0.30(+0.89%)
Oct 09, 2020 33.33 33.35 33.33 33.33 600 +0.23(+0.70%)
Oct 08, 2020 33.00 33.09 33.00 33.09 7,915 +0.31(+0.94%)
Oct 07, 2020 32.77 32.81 32.77 32.79 3,801 +0.44(+1.36%)
Oct 06, 2020 32.47 32.72 32.35 32.35 625 -0.21(-0.66%)
Oct 05, 2020 32.48 32.57 32.39 32.56 2,159 +0.44(+1.38%)
Oct 02, 2020 32.17 32.17 32.12 32.12 600 -0.18(-0.55%)
Oct 01, 2020 32.30 32.32 32.29 32.29 1,474 +0.01(+0.04%)
Sep 30, 2020 32.32 32.32 32.17 32.28 2,139 +0.22(+0.68%)
Sep 29, 2020 32.23 32.23 32.03 32.07 2,484 -0.15(-0.46%)
Sep 28, 2020 32.17 32.29 32.17 32.21 1,909 +0.40(+1.26%)
Sep 25, 2020 31.43 31.81 31.38 31.81 1,400 +0.28(+0.89%)
Sep 24, 2020 31.38 31.53 31.38 31.53 254 +0.03(+0.11%)
Sep 23, 2020 31.50 31.50 31.50 31.50 62 -0.39(-1.22%)
Sep 22, 2020 31.89 31.89 31.89 31.89 135 +0.23(+0.72%)
Sep 21, 2020 31.41 31.66 31.37 31.66 2,172 -0.55(-1.71%)
Sep 18, 2020 32.51 32.51 32.16 32.21 1,300 -0.24(-0.73%)
Sep 17, 2020 32.31 32.45 32.28 32.45 2,320 -0.19(-0.59%)
Sep 16, 2020 32.90 32.90 32.64 32.64 426 -0.07(-0.23%)
Sep 15, 2020 32.73 32.80 32.65 32.71 1,312 +0.20(+0.60%)
Sep 14, 2020 32.59 32.59 32.52 32.52 1,418 +0.39(+1.21%)
Sep 11, 2020 32.18 32.22 32.13 32.13 1,000 +0.15(+0.45%)
Sep 10, 2020 32.52 32.53 31.98 31.98 2,168 -0.46(-1.41%)
Sep 09, 2020 32.32 32.57 32.32 32.44 3,970 +0.53(+1.67%)
Sep 08, 2020 32.02 32.14 31.91 31.91 1,569 -0.65(-2.01%)
Sep 04, 2020 32.83 32.83 32.11 32.56 1,500 -0.19(-0.59%)
Sep 03, 2020 33.56 33.56 32.60 32.76 2,388 -0.92(-2.73%)
Sep 02, 2020 33.42 33.70 33.42 33.67 443 +0.56(+1.68%)
Sep 01, 2020 32.92 33.12 32.92 33.12 3,205 +0.06(+0.19%)
Aug 31, 2020 33.05 33.05 33.05 33.05 57 -0.06(-0.18%)
Aug 28, 2020 32.92 33.12 32.92 33.11 4,600 +0.20(+0.60%)
Aug 27, 2020 32.81 33.01 32.81 32.92 613 -0.02(-0.08%)
Aug 26, 2020 32.64 32.94 32.64 32.94 833 +0.47(+1.45%)
Aug 25, 2020 32.40 32.47 32.40 32.47 102 +0.21(+0.66%)
Aug 24, 2020 32.27 32.27 32.20 32.26 2,228 +0.28(+0.87%)
Aug 21, 2020 31.87 31.98 31.87 31.98 1,100 -0.08(-0.25%)
Aug 20, 2020 31.96 32.06 31.96 32.06 217 +0.02(+0.08%)
Aug 19, 2020 32.25 32.28 32.04 32.04 772 -0.17(-0.52%)
Aug 18, 2020 32.20 32.20 32.20 32.20 255 +0.11(+0.34%)
Aug 17, 2020 32.09 32.09 32.09 32.09 148 +0.19(+0.60%)
Aug 14, 2020 31.96 31.97 31.84 31.90 7,900 -0.13(-0.40%)
Aug 13, 2020 32.12 32.12 31.89 32.03 8,021 -0.08(-0.23%)
Aug 12, 2020 32.15 32.15 32.10 32.10 991 +0.43(+1.34%)
Aug 11, 2020 32.00 32.02 31.68 31.68 668 -0.02(-0.08%)
Aug 10, 2020 31.62 31.70 31.62 31.70 1,100 +0.08(+0.26%)
Aug 07, 2020 31.62 31.62 31.62 31.62 100 -0.06(-0.18%)
Aug 06, 2020 31.51 31.68 31.51 31.68 1,819 +0.06(+0.19%)
Aug 05, 2020 31.64 31.64 31.62 31.62 1,310 +0.19(+0.61%)
Aug 04, 2020 31.40 31.45 31.40 31.43 1,381 +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.