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, 2019 30.75 30.82 30.72 30.82 2,000 +0.07(+0.22%)
Dec 30, 2019 30.79 30.85 30.76 30.76 3,132 -0.25(-0.80%)
Dec 27, 2019 31.02 31.10 31.00 31.00 22,300 +0.08(+0.25%)
Dec 26, 2019 30.93 30.93 30.93 30.93 456 +0.14(+0.46%)
Dec 24, 2019 30.77 30.79 30.77 30.79 300 -0.03(-0.08%)
Dec 23, 2019 31.07 31.07 30.81 30.81 6,258 -0.71(-2.25%)
Dec 20, 2019 31.50 31.53 31.49 31.52 1,100 +0.18(+0.59%)
Dec 19, 2019 31.26 31.36 31.26 31.34 3,024 +0.04(+0.13%)
Dec 18, 2019 31.30 31.31 31.29 31.29 2,078 -0.01(-0.02%)
Dec 17, 2019 31.33 31.33 31.30 31.30 3,597 -0.12(-0.40%)
Dec 16, 2019 31.45 31.45 31.42 31.42 4,652 +0.32(+1.03%)
Dec 13, 2019 31.00 31.14 30.98 31.10 6,100 +0.14(+0.45%)
Dec 12, 2019 30.71 30.97 30.71 30.97 1,955 +0.15(+0.50%)
Dec 11, 2019 30.74 30.81 30.74 30.81 1,202 +0.16(+0.52%)
Dec 10, 2019 30.65 30.72 30.65 30.65 520 +0.01(+0.03%)
Dec 09, 2019 30.68 30.73 30.64 30.64 4,818 -0.06(-0.19%)
Dec 06, 2019 30.74 30.74 30.70 30.70 200 +0.18(+0.58%)
Dec 05, 2019 30.46 30.55 30.46 30.52 4,642 +0.04(+0.13%)
Dec 04, 2019 30.52 30.52 30.49 30.49 1,081 +0.15(+0.50%)
Dec 03, 2019 30.20 30.35 30.19 30.33 1,092 -0.13(-0.44%)
Dec 02, 2019 30.62 30.62 30.40 30.47 4,435 -0.19(-0.61%)
Nov 29, 2019 30.69 30.75 30.66 30.66 800 -0.12(-0.40%)
Nov 27, 2019 30.70 30.78 30.70 30.78 2,300 +0.10(+0.32%)
Nov 26, 2019 30.58 30.68 30.58 30.68 1,458 +0.10(+0.33%)
Nov 25, 2019 30.46 30.58 30.46 30.58 7,955 +0.27(+0.89%)
Nov 22, 2019 30.28 30.31 30.28 30.31 100 +0.05(+0.17%)
Nov 21, 2019 30.17 30.26 30.17 30.26 127 -0.05(-0.16%)
Nov 20, 2019 30.41 30.41 30.30 30.31 2,552 -0.17(-0.55%)
Nov 19, 2019 30.47 30.51 30.43 30.48 1,303 +0.03(+0.10%)
Nov 18, 2019 30.41 30.45 30.41 30.45 910 +0.03(+0.10%)
Nov 15, 2019 30.29 30.42 30.28 30.42 3,100 +0.25(+0.83%)
Nov 14, 2019 30.15 30.17 30.10 30.17 797 -0.01(-0.04%)
Nov 13, 2019 30.18 30.20 30.17 30.18 2,024 +0.07(+0.23%)
Nov 12, 2019 30.20 30.20 30.11 30.11 687 +0.03(+0.10%)
Nov 11, 2019 30.02 30.10 30.02 30.08 6,499 -0.03(-0.11%)
Nov 08, 2019 30.00 30.11 30.00 30.11 1,700 +0.11(+0.38%)
Nov 07, 2019 30.07 30.07 30.00 30.00 687 +0.03(+0.11%)
Nov 06, 2019 29.94 29.98 29.90 29.96 2,565 +0.08(+0.26%)
Nov 05, 2019 29.95 29.95 29.84 29.89 4,579 -0.04(-0.12%)
Nov 04, 2019 30.00 30.00 29.92 29.92 928 +0.01(+0.04%)
Nov 01, 2019 29.89 29.92 29.89 29.91 2,900 +0.24(+0.82%)
Oct 31, 2019 29.77 29.77 29.62 29.67 1,017 -0.14(-0.47%)
Oct 30, 2019 29.57 29.81 29.57 29.81 1,145 +0.19(+0.63%)
Oct 29, 2019 29.69 29.69 29.62 29.62 698 -0.02(-0.07%)
Oct 28, 2019 29.58 29.67 29.58 29.64 3,709 +0.16(+0.53%)
Oct 25, 2019 29.51 29.51 29.48 29.48 1,000 -0.01(-0.05%)
Oct 24, 2019 29.37 29.50 29.37 29.50 2,209 +0.23(+0.79%)
Oct 23, 2019 29.25 29.29 29.23 29.27 945 +0.02(+0.06%)
Oct 22, 2019 29.40 29.45 29.25 29.25 555 -0.20(-0.68%)
Oct 21, 2019 29.45 29.45 29.42 29.45 805 +0.14(+0.48%)
Oct 18, 2019 29.33 29.34 29.27 29.31 3,000 -0.07(-0.23%)
Oct 17, 2019 29.36 29.40 29.36 29.38 288 +0.13(+0.45%)
Oct 16, 2019 29.25 29.25 29.25 29.25 1,263 -0.06(-0.19%)
Oct 15, 2019 29.14 29.33 29.14 29.30 586 +0.26(+0.91%)
Oct 14, 2019 29.06 29.06 29.04 29.04 224 -0.05(-0.18%)
Oct 11, 2019 29.21 29.23 29.09 29.09 400 +0.31(+1.08%)
Oct 10, 2019 28.77 28.78 28.77 28.78 2,366 +0.14(+0.48%)
Oct 09, 2019 28.64 28.64 28.64 28.64 47 +0.30(+1.08%)
Oct 08, 2019 28.44 28.44 28.33 28.33 677 -0.42(-1.46%)
Oct 07, 2019 28.80 28.82 28.75 28.75 2,604 -0.05(-0.18%)
Oct 04, 2019 28.64 28.80 28.64 28.80 400 +0.41(+1.43%)
Oct 03, 2019 28.15 28.40 28.15 28.40 383 +0.22(+0.77%)
Oct 02, 2019 28.50 28.50 28.18 28.18 792 -0.56(-1.96%)
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.