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 (%)
Apr 30, 2019 28.13 28.27 28.13 28.27 1,064 +0.09(+0.32%)
Apr 29, 2019 28.17 28.17 28.17 28.17 3 +0.02(+0.07%)
Apr 26, 2019 28.16 28.16 28.15 28.15 100 +0.14(+0.48%)
Apr 25, 2019 28.01 28.02 28.01 28.02 103 +0.04(+0.15%)
Apr 24, 2019 27.99 28.04 27.98 27.98 1,743 -0.05(-0.16%)
Apr 23, 2019 27.98 28.03 27.98 28.02 569 +0.19(+0.70%)
Apr 22, 2019 27.76 27.83 27.76 27.83 189 -0.00(-0.01%)
Apr 18, 2019 27.80 27.83 27.80 27.83 1,000 +0.07(+0.24%)
Apr 17, 2019 27.76 27.76 27.76 27.76 115 -0.01(-0.02%)
Apr 16, 2019 27.90 27.90 27.77 27.77 2,230 +0.02(+0.06%)
Apr 15, 2019 27.84 27.84 27.75 27.75 402 -0.05(-0.18%)
Apr 12, 2019 27.81 27.81 27.80 27.80 200 +0.17(+0.61%)
Apr 11, 2019 27.66 27.66 27.64 27.64 1,677 -0.02(-0.06%)
Apr 10, 2019 27.64 27.69 27.64 27.65 1,546 +0.05(+0.17%)
Apr 09, 2019 27.67 27.67 27.60 27.60 180 -0.16(-0.56%)
Apr 08, 2019 27.76 27.76 27.76 27.76 5 +0.04(+0.13%)
Apr 05, 2019 27.73 27.73 27.73 27.73 100 +0.09(+0.34%)
Apr 04, 2019 27.62 27.63 27.62 27.63 1,454 +0.04(+0.15%)
Apr 03, 2019 27.59 27.59 27.59 27.59 58 +0.06(+0.21%)
Apr 02, 2019 27.54 27.54 27.53 27.53 1,005 -0.04(-0.14%)
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.