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 (%)
Feb 28, 2020 27.92 28.34 27.81 28.34 12,500 -0.47(-1.64%)
Feb 27, 2020 29.16 29.16 28.81 28.81 567 -1.04(-3.47%)
Feb 26, 2020 29.89 29.89 29.84 29.84 486 -0.08(-0.27%)
Feb 25, 2020 30.65 30.65 29.89 29.92 1,037 -0.71(-2.30%)
Feb 24, 2020 30.79 30.81 30.63 30.63 1,794 -1.03(-3.24%)
Feb 21, 2020 31.83 31.83 31.61 31.66 4,700 -0.30(-0.92%)
Feb 20, 2020 31.77 31.95 31.76 31.95 1,741 -0.19(-0.59%)
Feb 19, 2020 32.10 32.17 32.10 32.14 5,143 +0.17(+0.54%)
Feb 18, 2020 31.95 31.98 31.90 31.97 1,333 -0.17(-0.54%)
Feb 14, 2020 32.09 32.14 32.09 32.14 1,100 +0.08(+0.24%)
Feb 13, 2020 31.98 32.18 31.98 32.06 3,444 -0.11(-0.35%)
Feb 12, 2020 32.10 32.18 32.10 32.18 1,031 +0.07(+0.22%)
Feb 11, 2020 32.19 32.19 32.11 32.11 247 +0.15(+0.46%)
Feb 10, 2020 31.85 31.96 31.83 31.96 622 +0.24(+0.74%)
Feb 07, 2020 31.74 31.74 31.72 31.72 500 -0.21(-0.66%)
Feb 06, 2020 31.93 31.93 31.93 31.93 620 +0.01(+0.05%)
Feb 05, 2020 31.95 31.95 31.86 31.92 3,782 +0.15(+0.48%)
Feb 04, 2020 31.70 31.87 31.70 31.77 6,103 +0.53(+1.69%)
Feb 03, 2020 31.35 31.36 31.24 31.24 3,858 +0.28(+0.92%)
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%)
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.