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 (%)
Sep 30, 2020 32.32 32.32 32.17 32.28 2,139 +0.22(+0.68%)
Sep 29, 2020 32.23 32.23 32.03 32.07 2,484 -0.15(-0.46%)
Sep 28, 2020 32.17 32.29 32.17 32.21 1,909 +0.40(+1.26%)
Sep 25, 2020 31.43 31.81 31.38 31.81 1,400 +0.28(+0.89%)
Sep 24, 2020 31.38 31.53 31.38 31.53 254 +0.03(+0.11%)
Sep 23, 2020 31.50 31.50 31.50 31.50 62 -0.39(-1.22%)
Sep 22, 2020 31.89 31.89 31.89 31.89 135 +0.23(+0.72%)
Sep 21, 2020 31.41 31.66 31.37 31.66 2,172 -0.55(-1.71%)
Sep 18, 2020 32.51 32.51 32.16 32.21 1,300 -0.24(-0.73%)
Sep 17, 2020 32.31 32.45 32.28 32.45 2,320 -0.19(-0.59%)
Sep 16, 2020 32.90 32.90 32.64 32.64 426 -0.07(-0.23%)
Sep 15, 2020 32.73 32.80 32.65 32.71 1,312 +0.20(+0.60%)
Sep 14, 2020 32.59 32.59 32.52 32.52 1,418 +0.39(+1.21%)
Sep 11, 2020 32.18 32.22 32.13 32.13 1,000 +0.15(+0.45%)
Sep 10, 2020 32.52 32.53 31.98 31.98 2,168 -0.46(-1.41%)
Sep 09, 2020 32.32 32.57 32.32 32.44 3,970 +0.53(+1.67%)
Sep 08, 2020 32.02 32.14 31.91 31.91 1,569 -0.65(-2.01%)
Sep 04, 2020 32.83 32.83 32.11 32.56 1,500 -0.19(-0.59%)
Sep 03, 2020 33.56 33.56 32.60 32.76 2,388 -0.92(-2.73%)
Sep 02, 2020 33.42 33.70 33.42 33.67 443 +0.56(+1.68%)
Sep 01, 2020 32.92 33.12 32.92 33.12 3,205 +0.06(+0.19%)
Aug 31, 2020 33.05 33.05 33.05 33.05 57 -0.06(-0.18%)
Aug 28, 2020 32.92 33.12 32.92 33.11 4,600 +0.20(+0.60%)
Aug 27, 2020 32.81 33.01 32.81 32.92 613 -0.02(-0.08%)
Aug 26, 2020 32.64 32.94 32.64 32.94 833 +0.47(+1.45%)
Aug 25, 2020 32.40 32.47 32.40 32.47 102 +0.21(+0.66%)
Aug 24, 2020 32.27 32.27 32.20 32.26 2,228 +0.28(+0.87%)
Aug 21, 2020 31.87 31.98 31.87 31.98 1,100 -0.08(-0.25%)
Aug 20, 2020 31.96 32.06 31.96 32.06 217 +0.02(+0.08%)
Aug 19, 2020 32.25 32.28 32.04 32.04 772 -0.17(-0.52%)
Aug 18, 2020 32.20 32.20 32.20 32.20 255 +0.11(+0.34%)
Aug 17, 2020 32.09 32.09 32.09 32.09 148 +0.19(+0.60%)
Aug 14, 2020 31.96 31.97 31.84 31.90 7,900 -0.13(-0.40%)
Aug 13, 2020 32.12 32.12 31.89 32.03 8,021 -0.08(-0.23%)
Aug 12, 2020 32.15 32.15 32.10 32.10 991 +0.43(+1.34%)
Aug 11, 2020 32.00 32.02 31.68 31.68 668 -0.02(-0.08%)
Aug 10, 2020 31.62 31.70 31.62 31.70 1,100 +0.08(+0.26%)
Aug 07, 2020 31.62 31.62 31.62 31.62 100 -0.06(-0.18%)
Aug 06, 2020 31.51 31.68 31.51 31.68 1,819 +0.06(+0.19%)
Aug 05, 2020 31.64 31.64 31.62 31.62 1,310 +0.19(+0.61%)
Aug 04, 2020 31.40 31.45 31.40 31.43 1,381 +0.01(+0.04%)
Aug 03, 2020 31.22 31.47 31.19 31.42 7,408 +0.35(+1.13%)
Jul 31, 2020 31.05 31.09 30.98 31.07 6,600 -0.34(-1.10%)
Jul 30, 2020 31.42 31.42 31.41 31.41 726 -0.28(-0.88%)
Jul 29, 2020 31.41 31.71 31.41 31.69 5,246 +0.32(+1.01%)
Jul 28, 2020 31.57 31.57 31.38 31.38 2,513 -0.14(-0.43%)
Jul 27, 2020 31.41 31.51 31.38 31.51 3,430 +0.30(+0.95%)
Jul 24, 2020 31.16 31.23 31.16 31.21 1,000 -0.30(-0.94%)
Jul 23, 2020 31.84 31.89 31.51 31.51 14,590 -0.32(-1.00%)
Jul 22, 2020 31.75 31.83 31.75 31.83 1,984 +0.16(+0.49%)
Jul 21, 2020 31.89 31.89 31.67 31.67 720 +0.08(+0.27%)
Jul 20, 2020 31.41 31.59 31.41 31.59 1,138 +0.15(+0.48%)
Jul 17, 2020 31.32 31.47 31.32 31.44 2,200 +0.23(+0.73%)
Jul 16, 2020 31.20 31.21 31.20 31.21 661 -0.22(-0.69%)
Jul 15, 2020 31.32 31.43 31.32 31.43 225 +0.45(+1.47%)
Jul 14, 2020 30.52 30.97 30.52 30.97 1,231 +0.30(+0.97%)
Jul 13, 2020 31.13 31.13 30.68 30.68 538 -0.28(-0.90%)
Jul 10, 2020 30.64 30.95 30.64 30.95 700 +0.25(+0.82%)
Jul 09, 2020 30.51 30.72 30.51 30.70 1,135 -0.17(-0.54%)
Jul 08, 2020 30.60 30.87 30.60 30.87 1,390 +0.26(+0.86%)
Jul 07, 2020 30.79 30.80 30.60 30.60 2,484 -0.35(-1.13%)
Jul 06, 2020 30.95 30.95 30.86 30.95 5,107 +0.47(+1.54%)
Jul 02, 2020 30.65 30.67 30.48 30.48 600 +0.15(+0.49%)
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.