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 (%)
Dec 31, 2018 24.68 24.68 24.49 24.57 10,900 +0.10(+0.41%)
Dec 28, 2018 24.62 24.62 24.47 24.47 600 +0.08(+0.33%)
Dec 27, 2018 23.99 24.39 23.92 24.39 4,397 +0.15(+0.60%)
Dec 26, 2018 23.62 24.24 23.42 24.24 7,864 +0.84(+3.60%)
Dec 24, 2018 23.65 23.65 23.40 23.40 5,900 -0.48(-2.01%)
Dec 21, 2018 24.47 24.47 23.88 23.88 3,100 -0.33(-1.38%)
Dec 20, 2018 24.54 24.54 24.21 24.21 180 -0.42(-1.70%)
Dec 19, 2018 25.07 25.07 24.63 24.63 340 -0.29(-1.15%)
Dec 18, 2018 25.10 25.10 24.92 24.92 1,996 +0.08(+0.30%)
Dec 17, 2018 25.16 25.27 24.84 24.84 4,019 -0.51(-2.00%)
Dec 14, 2018 25.57 25.57 25.35 25.35 1,900 -0.52(-2.00%)
Dec 13, 2018 25.97 25.97 25.87 25.87 500 -0.00(-0.01%)
Dec 12, 2018 26.04 26.11 25.87 25.87 12,263 +0.25(+0.99%)
Dec 11, 2018 25.81 25.89 25.62 25.62 403 -0.01(-0.04%)
Dec 10, 2018 25.50 25.63 25.23 25.63 1,558 -0.40(-1.54%)
Dec 07, 2018 26.03 26.03 26.03 26.03 100 +0.00(+0.00%)
Dec 06, 2018 25.69 26.03 25.46 26.03 20,592 -0.21(-0.80%)
Dec 04, 2018 26.68 26.68 26.24 26.24 1,900 -0.61(-2.27%)
Dec 03, 2018 26.98 26.98 26.83 26.85 4,230 +0.16(+0.60%)
Nov 30, 2018 26.64 26.69 26.59 26.69 1,400 -0.01(-0.04%)
Nov 29, 2018 26.68 26.70 26.68 26.70 480 +0.48(+1.84%)
Nov 28, 2018 26.27 26.27 26.17 26.22 1,100 +0.19(+0.73%)
Nov 27, 2018 26.03 26.03 26.03 26.03 2,200 +0.09(+0.35%)
Nov 26, 2018 26.01 26.01 25.94 25.94 2,161 +0.14(+0.54%)
Nov 23, 2018 25.59 25.80 25.56 25.80 1,300 +0.02(+0.08%)
Nov 21, 2018 25.78 25.78 25.78 0 +0.20(+0.78%)
Nov 20, 2018 25.50 25.58 25.50 25.58 3,492 -0.34(-1.31%)
Nov 19, 2018 25.93 25.93 25.92 25.92 1,200 -0.35(-1.33%)
Nov 16, 2018 26.05 26.27 26.05 26.27 1,100 +0.14(+0.54%)
Nov 15, 2018 26.13 26.13 26.13 26.13 364 +0.33(+1.28%)
Nov 14, 2018 26.11 26.11 25.80 25.80 2,475 -0.36(-1.38%)
Nov 13, 2018 26.16 26.16 26.16 26.16 209 +0.14(+0.54%)
Nov 12, 2018 26.14 26.14 26.02 26.02 485 -0.24(-0.92%)
Nov 09, 2018 26.34 26.36 26.22 26.26 2,800 -0.31(-1.18%)
Nov 08, 2018 26.56 26.64 26.52 26.57 11,990 +0.00(+0.02%)
Nov 07, 2018 26.38 26.57 26.36 26.57 1,094 +0.44(+1.68%)
Nov 06, 2018 26.09 26.14 26.08 26.13 2,273 +0.11(+0.44%)
Nov 05, 2018 26.02 26.02 26.02 26.02 253 +0.12(+0.46%)
Nov 02, 2018 26.06 26.06 25.88 25.89 1,400 -0.06(-0.25%)
Nov 01, 2018 25.82 25.97 25.82 25.96 765 +0.28(+1.11%)
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.