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 (%)
Nov 30, 2021 38.03 38.17 38.80 38.04 5,807 -0.76(-1.96%)
Nov 29, 2021 38.83 38.88 38.64 38.80 2,438 +0.20(+0.51%)
Nov 26, 2021 38.98 38.98 38.52 38.61 3,812 -0.93(-2.36%)
Nov 24, 2021 39.30 39.66 39.30 39.54 23,493 -0.03(-0.06%)
Nov 23, 2021 39.45 39.57 39.45 39.57 777 +0.01(+0.02%)
Nov 22, 2021 39.86 39.86 39.56 39.56 4,174 -0.23(-0.59%)
Nov 19, 2021 40.03 40.03 39.79 39.79 1,040 -0.31(-0.78%)
Nov 18, 2021 40.13 40.10 40.10 40.10 616 -0.12(-0.30%)
Nov 17, 2021 40.39 40.40 40.20 40.22 1,852 -0.21(-0.52%)
Nov 16, 2021 40.53 40.55 40.44 40.44 715 -0.25(-0.62%)
Nov 15, 2021 40.84 40.84 40.69 40.69 1,868 -0.03(-0.08%)
Nov 12, 2021 40.73 40.73 40.68 40.72 430 +0.21(+0.52%)
Nov 11, 2021 40.57 40.57 40.51 40.51 805 +0.00(+0.00%)
Nov 10, 2021 40.60 40.51 40.51 0 -0.26(-0.63%)
Nov 09, 2021 40.87 40.87 40.74 40.76 593 -0.09(-0.22%)
Nov 08, 2021 41.00 41.00 40.85 40.85 4,440 +0.04(+0.10%)
Nov 05, 2021 40.88 40.88 40.80 40.81 1,247 +0.31(+0.76%)
Nov 04, 2021 40.22 40.50 40.22 40.50 1,153 +0.10(+0.25%)
Nov 03, 2021 40.14 40.41 40.14 40.40 674 +0.31(+0.77%)
Nov 02, 2021 40.03 40.10 40.00 40.09 4,943 +0.03(+0.07%)
Nov 01, 2021 40.01 40.07 40.01 40.07 212 +0.10(+0.25%)
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%)
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.