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 29, 2021 39.85 39.97 39.85 39.97 181 -0.05(-0.12%)
Oct 28, 2021 40.01 40.01 40.01 40.01 59 +0.35(+0.89%)
Oct 27, 2021 39.66 39.66 39.66 39.66 1,940 -0.25(-0.63%)
Oct 26, 2021 39.95 39.91 39.91 0 -0.04(-0.10%)
Oct 25, 2021 39.97 39.97 39.95 39.95 679 -0.04(-0.09%)
Oct 22, 2021 39.99 40.00 39.99 39.99 1,284 -0.07(-0.18%)
Oct 21, 2021 40.00 40.06 39.95 40.06 2,516 -0.00(-0.00%)
Oct 20, 2021 40.06 40.06 40.06 40.06 145 -0.01(-0.02%)
Oct 19, 2021 40.07 40.07 40.07 40.07 52 +0.18(+0.44%)
Oct 18, 2021 39.64 39.89 39.64 39.89 3,203 -0.10(-0.24%)
Oct 15, 2021 39.96 40.01 39.96 39.99 4,624 +0.34(+0.86%)
Oct 14, 2021 39.47 39.65 39.47 39.65 996 +0.54(+1.38%)
Oct 13, 2021 39.03 39.11 39.02 39.11 1,661 +0.26(+0.67%)
Oct 12, 2021 38.92 38.94 38.79 38.85 973 -0.15(-0.38%)
Oct 11, 2021 39.17 39.31 38.99 38.99 1,089 -0.12(-0.30%)
Oct 08, 2021 39.11 39.22 39.06 39.11 1,153 +0.00(+0.00%)
Oct 07, 2021 39.29 39.29 39.11 39.11 2,660 +0.39(+1.00%)
Oct 06, 2021 38.25 38.72 38.25 38.72 483 -0.06(-0.16%)
Oct 05, 2021 38.64 38.93 38.63 38.78 7,428 +0.26(+0.69%)
Oct 04, 2021 38.52 38.52 38.51 38.52 803 -0.32(-0.83%)
Oct 01, 2021 38.52 38.96 38.52 38.84 3,509 +0.30(+0.77%)
Sep 30, 2021 38.83 38.86 38.52 38.54 8,639 -0.26(-0.68%)
Sep 29, 2021 38.78 38.97 38.78 38.81 2,543 +0.05(+0.13%)
Sep 28, 2021 38.95 39.52 38.76 38.76 2,708 -0.76(-1.92%)
Sep 27, 2021 39.51 39.58 39.51 39.52 5,812 -0.04(-0.09%)
Sep 24, 2021 39.52 39.55 39.52 39.55 690 -0.03(-0.06%)
Sep 23, 2021 39.39 39.59 39.39 39.58 741 +0.50(+1.27%)
Sep 22, 2021 39.04 39.24 39.04 39.08 877 +0.28(+0.73%)
Sep 21, 2021 38.89 38.97 38.80 38.80 4,456 +0.07(+0.18%)
Sep 20, 2021 38.80 38.80 38.44 38.73 3,666 -0.66(-1.69%)
Sep 17, 2021 39.41 39.41 39.39 39.39 615 -0.42(-1.05%)
Sep 16, 2021 39.62 39.81 39.62 39.81 634 -0.07(-0.18%)
Sep 15, 2021 39.65 39.89 39.65 39.89 1,031 +0.24(+0.61%)
Sep 14, 2021 40.03 40.03 39.64 39.64 708 -0.20(-0.50%)
Sep 13, 2021 39.87 39.87 39.78 39.84 616 +0.07(+0.17%)
Sep 10, 2021 40.08 40.08 39.77 39.77 1,274 -0.20(-0.50%)
Sep 09, 2021 40.21 40.21 39.97 39.97 463 -0.20(-0.49%)
Sep 08, 2021 40.11 40.17 40.11 40.17 256 -0.20(-0.51%)
Sep 07, 2021 40.47 40.48 40.35 40.38 17,063 -0.37(-0.91%)
Sep 03, 2021 40.69 40.75 40.69 40.75 804 +0.09(+0.23%)
Sep 02, 2021 40.67 40.67 40.65 40.65 1,197 +0.08(+0.20%)
Sep 01, 2021 40.57 40.57 40.57 40.57 183 +0.20(+0.49%)
Aug 31, 2021 40.38 40.38 40.38 40.38 378 -0.01(-0.01%)
Aug 30, 2021 40.35 40.44 40.32 40.38 2,368 +0.04(+0.09%)
Aug 27, 2021 40.35 40.38 40.25 40.34 12,593 +0.28(+0.69%)
Aug 26, 2021 40.22 40.24 40.07 40.07 11,096 -0.22(-0.55%)
Aug 25, 2021 40.30 40.30 40.29 40.29 202 +0.13(+0.32%)
Aug 24, 2021 40.10 40.24 40.09 40.16 8,965 +0.16(+0.40%)
Aug 23, 2021 39.72 40.05 39.72 40.00 18,138 +0.35(+0.89%)
Aug 20, 2021 39.54 39.65 39.54 39.65 3,851 +0.26(+0.66%)
Aug 19, 2021 39.38 39.49 39.24 39.39 2,522 -0.22(-0.56%)
Aug 18, 2021 39.91 39.96 39.61 39.61 2,268 -0.29(-0.73%)
Aug 17, 2021 39.95 39.95 39.79 39.90 4,210 -0.30(-0.74%)
Aug 16, 2021 40.11 40.20 40.03 40.20 1,720 -0.04(-0.10%)
Aug 13, 2021 40.26 40.26 40.22 40.24 982 +0.13(+0.32%)
Aug 12, 2021 40.02 40.13 40.01 40.12 1,653 -0.02(-0.06%)
Aug 11, 2021 40.07 40.14 40.07 40.14 1,351 +0.22(+0.55%)
Aug 10, 2021 39.92 39.92 39.92 39.92 106 +0.04(+0.10%)
Aug 09, 2021 39.95 39.95 39.88 39.88 1,552 -0.07(-0.18%)
Aug 06, 2021 40.00 40.00 39.94 39.95 1,508 -0.02(-0.04%)
Aug 05, 2021 39.93 39.97 39.93 39.97 319 +0.24(+0.61%)
Aug 04, 2021 39.82 39.82 39.72 39.72 1,502 -0.07(-0.19%)
Aug 03, 2021 39.55 39.80 39.50 39.80 947 +0.13(+0.32%)
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.