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 (%)
Jun 28, 2019 28.35 28.43 28.35 28.43 1,800 +0.09(+0.31%)
Jun 27, 2019 28.35 28.35 28.34 28.34 597 +0.12(+0.41%)
Jun 26, 2019 28.25 28.25 28.22 28.23 908 -0.05(-0.17%)
Jun 25, 2019 28.44 28.44 28.27 28.27 896 -0.13(-0.45%)
Jun 24, 2019 28.53 28.62 28.40 28.40 3,185 -0.08(-0.26%)
Jun 21, 2019 28.48 28.48 28.48 28.48 100 -0.08(-0.29%)
Jun 20, 2019 28.56 28.56 28.56 28.56 122 +0.25(+0.88%)
Jun 19, 2019 28.29 28.31 28.27 28.31 301 +0.18(+0.65%)
Jun 18, 2019 28.13 28.13 28.13 28.13 0 +0.28(+0.99%)
Jun 17, 2019 27.85 27.85 27.85 27.85 1 -0.03(-0.11%)
Jun 14, 2019 27.85 27.88 27.84 27.88 900 -0.08(-0.29%)
Jun 13, 2019 28.00 28.00 27.95 27.96 4,159 +0.07(+0.27%)
Jun 12, 2019 27.97 27.97 27.89 27.89 143 -0.09(-0.32%)
Jun 11, 2019 28.07 28.07 27.98 27.98 3,290 -0.02(-0.06%)
Jun 10, 2019 28.02 28.03 27.99 27.99 770 +0.17(+0.61%)
Jun 07, 2019 27.83 27.83 27.83 27.83 100 +0.37(+1.34%)
Jun 06, 2019 27.39 27.46 27.39 27.46 201 +0.19(+0.71%)
Jun 05, 2019 27.19 27.26 27.19 27.26 551 +0.11(+0.40%)
Jun 04, 2019 26.88 27.15 26.88 27.15 203 +0.46(+1.74%)
Jun 03, 2019 26.85 26.85 26.67 26.69 1,245 -0.02(-0.08%)
May 31, 2019 26.64 26.71 26.64 26.71 100 -0.26(-0.96%)
May 30, 2019 26.97 26.97 26.97 26.97 57 +0.06(+0.22%)
May 29, 2019 26.91 26.96 26.87 26.91 702 -0.37(-1.36%)
May 28, 2019 27.28 27.28 27.28 27.28 201 -0.10(-0.35%)
May 24, 2019 27.37 27.37 27.37 27.37 100 +0.09(+0.35%)
May 23, 2019 27.28 27.28 27.28 27.28 112 -0.24(-0.87%)
May 22, 2019 27.52 27.52 27.52 27.52 0 -0.01(-0.02%)
May 21, 2019 27.53 27.53 27.53 27.53 2 +0.15(+0.55%)
May 20, 2019 27.40 27.40 27.37 27.37 407 -0.13(-0.47%)
May 17, 2019 27.50 27.50 27.50 27.50 100 -0.18(-0.64%)
May 16, 2019 27.66 27.79 27.66 27.68 1,156 +0.22(+0.81%)
May 15, 2019 27.36 27.46 27.36 27.46 101 +0.15(+0.55%)
May 14, 2019 27.34 27.34 27.31 27.31 158 +0.19(+0.72%)
May 13, 2019 27.09 27.11 27.09 27.11 148 -0.53(-1.92%)
May 10, 2019 27.25 27.64 27.25 27.64 100 +0.11(+0.41%)
May 09, 2019 27.24 27.53 27.24 27.53 306 -0.08(-0.28%)
May 08, 2019 27.61 27.61 27.61 27.61 90 -0.05(-0.20%)
May 07, 2019 27.66 27.66 27.66 27.66 80 -0.46(-1.65%)
May 06, 2019 27.99 28.13 27.99 28.13 588 -0.15(-0.55%)
May 03, 2019 28.24 28.28 28.24 28.28 100 +0.33(+1.18%)
May 02, 2019 28.04 28.04 27.95 27.95 525 -0.10(-0.35%)
May 01, 2019 28.05 28.05 28.05 28.05 101 -0.22(-0.76%)
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.