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, 2020 28.14 28.14 27.90 27.98 970 -0.30(-1.08%)
Apr 29, 2020 28.11 28.29 28.11 28.29 1,166 +0.77(+2.80%)
Apr 28, 2020 27.96 27.96 27.52 27.52 978 -0.08(-0.29%)
Apr 27, 2020 27.60 27.60 27.60 27.60 225 +0.51(+1.88%)
Apr 24, 2020 26.81 27.09 26.81 27.09 3,100 +0.30(+1.13%)
Apr 23, 2020 27.10 27.10 26.79 26.79 336 -0.11(-0.40%)
Apr 22, 2020 26.73 26.90 26.73 26.90 1,619 +0.52(+1.98%)
Apr 21, 2020 26.61 26.61 26.33 26.38 5,113 -0.75(-2.77%)
Apr 20, 2020 27.41 27.43 27.11 27.13 9,694 -0.22(-0.80%)
Apr 17, 2020 27.02 27.34 27.02 27.34 1,400 +0.74(+2.78%)
Apr 16, 2020 26.45 26.60 26.45 26.60 269 +0.18(+0.67%)
Apr 15, 2020 26.43 26.58 26.37 26.43 13,293 -0.72(-2.64%)
Apr 14, 2020 27.14 27.14 27.14 27.14 212 +0.79(+3.02%)
Apr 13, 2020 26.19 26.35 26.07 26.35 4,991 -0.28(-1.06%)
Apr 09, 2020 26.63 26.63 26.63 26.63 100 +0.37(+1.42%)
Apr 08, 2020 25.64 26.26 25.64 26.26 1,855 +0.56(+2.18%)
Apr 07, 2020 25.91 26.11 25.70 25.70 1,376 +0.02(+0.09%)
Apr 06, 2020 24.96 25.67 24.96 25.67 13,729 +1.51(+6.24%)
Apr 03, 2020 24.04 24.16 24.04 24.16 600 -0.28(-1.15%)
Apr 02, 2020 24.47 24.54 24.12 24.44 2,220 +0.38(+1.58%)
Apr 01, 2020 24.16 24.16 24.03 24.07 409 -1.05(-4.16%)
Mar 31, 2020 25.46 25.46 25.00 25.11 845 -0.28(-1.09%)
Mar 30, 2020 24.71 25.39 24.71 25.39 1,558 +0.69(+2.79%)
Mar 27, 2020 24.79 25.07 24.63 24.70 6,600 -0.87(-3.40%)
Mar 26, 2020 25.05 25.57 25.05 25.57 1,027 +1.29(+5.34%)
Mar 25, 2020 24.88 24.89 24.27 24.27 5,377 +0.46(+1.91%)
Mar 24, 2020 23.22 23.82 23.22 23.82 1,200 +1.87(+8.52%)
Mar 23, 2020 22.27 22.33 21.79 21.94 3,572 -0.58(-2.56%)
Mar 20, 2020 23.48 23.48 22.52 22.52 3,200 -0.86(-3.70%)
Mar 19, 2020 22.79 23.66 22.79 23.39 1,689 +0.47(+2.04%)
Mar 18, 2020 22.96 22.96 22.16 22.92 5,812 -1.30(-5.35%)
Mar 17, 2020 23.21 24.21 23.21 24.21 5,340 +1.22(+5.30%)
Mar 16, 2020 22.27 24.00 22.00 22.99 6,747 -2.33(-9.19%)
Mar 13, 2020 25.55 25.55 24.46 25.32 8,400 +1.47(+6.17%)
Mar 12, 2020 24.00 24.99 23.68 23.85 11,825 -2.31(-8.84%)
Mar 11, 2020 26.51 26.51 26.16 26.16 740 -1.19(-4.36%)
Mar 10, 2020 27.32 27.36 26.42 27.36 3,551 +1.00(+3.78%)
Mar 09, 2020 26.50 27.10 24.44 26.36 15,273 -2.08(-7.31%)
Mar 06, 2020 28.15 28.44 28.00 28.44 2,600 -0.46(-1.60%)
Mar 05, 2020 29.25 29.29 28.89 28.90 2,145 -0.99(-3.32%)
Mar 04, 2020 29.37 29.89 29.37 29.89 594 +1.06(+3.67%)
Mar 03, 2020 29.66 29.66 28.71 28.84 1,988 -0.53(-1.82%)
Mar 02, 2020 28.73 29.37 28.73 29.37 14,342 +1.03(+3.65%)
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%)
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.