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 26, 2021 35.91 35.92 35.57 35.57 3,100 -0.35(-0.98%)
Feb 25, 2021 36.00 36.15 35.92 35.92 2,126 -0.83(-2.25%)
Feb 24, 2021 36.33 36.75 36.33 36.75 1,138 +0.12(+0.33%)
Feb 23, 2021 36.38 36.63 36.31 36.63 2,058 -0.06(-0.17%)
Feb 22, 2021 36.79 36.90 36.69 36.69 1,277 -0.24(-0.65%)
Feb 19, 2021 36.96 37.04 36.90 36.93 1,900 +0.14(+0.38%)
Feb 18, 2021 36.72 36.81 36.60 36.79 2,531 -0.23(-0.63%)
Feb 17, 2021 37.05 37.05 36.90 37.02 3,345 -0.28(-0.76%)
Feb 16, 2021 37.34 37.40 37.30 37.30 6,781 +0.15(+0.39%)
Feb 12, 2021 37.03 37.16 37.03 37.16 400 +0.17(+0.47%)
Feb 11, 2021 36.88 36.99 36.81 36.99 1,754 +0.18(+0.48%)
Feb 10, 2021 36.78 36.85 36.78 36.81 1,082 +0.04(+0.10%)
Feb 09, 2021 36.77 36.77 36.77 36.77 149 +0.20(+0.55%)
Feb 08, 2021 36.49 36.57 36.49 36.57 1,414 +0.33(+0.91%)
Feb 05, 2021 36.20 36.25 36.20 36.24 9,700 +0.23(+0.63%)
Feb 04, 2021 35.81 36.01 35.76 36.01 1,630 +0.22(+0.60%)
Feb 03, 2021 35.79 35.85 35.77 35.79 2,783 -0.06(-0.17%)
Feb 02, 2021 35.69 35.89 35.64 35.86 2,609 +0.50(+1.41%)
Feb 01, 2021 35.12 35.38 35.10 35.36 3,699 +0.42(+1.20%)
Jan 29, 2021 35.23 35.23 34.80 34.94 1,200 -0.68(-1.92%)
Jan 28, 2021 35.77 35.77 35.63 35.63 1,559 +0.37(+1.04%)
Jan 27, 2021 35.60 35.60 35.26 35.26 3,583 -0.86(-2.38%)
Jan 26, 2021 36.17 36.17 36.09 36.12 491 -0.13(-0.36%)
Jan 25, 2021 36.33 36.33 36.09 36.25 2,058 +0.09(+0.25%)
Jan 22, 2021 36.15 36.19 36.13 36.16 2,000 -0.07(-0.19%)
Jan 21, 2021 36.32 36.32 36.21 36.23 508 -0.08(-0.22%)
Jan 20, 2021 36.17 36.31 36.15 36.31 1,679 +0.35(+0.97%)
Jan 19, 2021 35.83 35.96 35.83 35.96 896 +0.44(+1.25%)
Jan 15, 2021 35.64 35.64 35.52 35.52 400 -0.28(-0.80%)
Jan 14, 2021 35.80 35.93 35.80 35.80 2,068 +0.27(+0.77%)
Jan 13, 2021 35.56 35.59 35.50 35.53 9,818 -0.06(-0.16%)
Jan 12, 2021 35.45 35.58 35.44 35.58 1,120 +0.20(+0.56%)
Jan 11, 2021 35.39 35.44 35.38 35.39 9,411 -0.29(-0.80%)
Jan 08, 2021 35.34 35.67 35.34 35.67 4,600 +0.39(+1.11%)
Jan 07, 2021 35.20 35.28 35.20 35.28 1,117 +0.24(+0.68%)
Jan 06, 2021 35.02 35.27 35.02 35.04 4,703 +0.14(+0.40%)
Jan 05, 2021 34.77 34.96 34.68 34.90 5,218 +0.32(+0.93%)
Jan 04, 2021 35.00 35.00 34.42 34.58 4,477 -0.16(-0.46%)
Dec 31, 2020 34.74 34.74 34.74 3,233 +0.00(+0.00%)
Dec 30, 2020 34.78 34.78 34.73 34.74 3,233 +0.20(+0.59%)
Dec 29, 2020 34.74 34.74 34.51 34.54 7,065 +0.14(+0.40%)
Dec 28, 2020 34.49 34.52 34.38 34.40 6,234 +0.05(+0.15%)
Dec 24, 2020 34.35 34.35 34.35 34.35 300 -0.11(-0.33%)
Dec 23, 2020 34.49 34.49 34.41 34.46 855 +0.20(+0.58%)
Dec 22, 2020 34.19 34.32 34.19 34.26 3,669 -0.07(-0.20%)
Dec 21, 2020 34.44 34.44 34.15 34.33 1,146 -1.37(-3.83%)
Dec 18, 2020 35.77 35.77 35.64 35.70 3,400 -0.09(-0.24%)
Dec 17, 2020 35.75 35.79 35.74 35.79 525 +0.12(+0.33%)
Dec 16, 2020 35.63 35.70 35.61 35.67 2,022 +0.16(+0.44%)
Dec 15, 2020 35.33 35.51 35.33 35.51 312 +0.36(+1.03%)
Dec 14, 2020 35.48 35.48 35.15 35.15 1,525 -0.11(-0.31%)
Dec 11, 2020 35.12 35.26 35.08 35.26 1,000 -0.06(-0.16%)
Dec 10, 2020 35.28 35.32 35.25 35.32 1,637 -0.10(-0.28%)
Dec 09, 2020 35.49 35.54 35.35 35.42 2,775 -0.07(-0.19%)
Dec 08, 2020 35.30 35.49 35.30 35.49 972 +0.21(+0.61%)
Dec 07, 2020 35.32 35.32 35.23 35.27 1,961 -0.13(-0.38%)
Dec 04, 2020 35.30 35.40 35.30 35.40 1,200 +0.35(+0.98%)
Dec 03, 2020 35.16 35.24 35.06 35.06 7,299 -0.03(-0.07%)
Dec 02, 2020 34.92 35.11 34.92 35.09 3,316 -0.08(-0.22%)
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.