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 30, 2020 29.92 30.12 29.87 30.12 1,438 +0.32(+1.07%)
Jun 29, 2020 29.74 29.80 29.74 29.80 605 +0.26(+0.88%)
Jun 26, 2020 29.96 29.96 29.54 29.54 400 -0.53(-1.77%)
Jun 25, 2020 29.80 30.09 29.80 30.07 1,524 +0.19(+0.65%)
Jun 24, 2020 30.10 30.12 29.74 29.88 8,958 -0.74(-2.42%)
Jun 23, 2020 30.74 30.76 30.62 30.62 1,429 +0.13(+0.42%)
Jun 22, 2020 30.42 30.49 30.32 30.49 420 +0.12(+0.41%)
Jun 19, 2020 30.68 30.68 30.37 30.37 600 -0.09(-0.29%)
Jun 18, 2020 30.45 30.45 30.45 30.45 150 -0.07(-0.24%)
Jun 17, 2020 30.54 30.62 30.53 30.53 816 +0.17(+0.57%)
Jun 16, 2020 30.67 30.67 30.29 30.35 15,239 +0.46(+1.53%)
Jun 15, 2020 29.47 30.07 29.37 29.90 3,225 +0.18(+0.60%)
Jun 12, 2020 29.80 29.80 29.37 29.72 4,000 +0.38(+1.30%)
Jun 11, 2020 29.72 29.72 29.34 29.34 566 -1.75(-5.63%)
Jun 10, 2020 30.98 31.13 30.98 31.09 966 +0.04(+0.14%)
Jun 09, 2020 31.05 31.05 31.04 31.04 201 -0.32(-1.03%)
Jun 08, 2020 31.18 31.37 31.18 31.37 479 +0.30(+0.96%)
Jun 05, 2020 31.09 31.16 30.91 31.07 14,400 +0.65(+2.14%)
Jun 04, 2020 30.54 30.54 30.38 30.42 981 -0.22(-0.71%)
Jun 03, 2020 30.50 30.69 30.50 30.64 2,614 +0.49(+1.62%)
Jun 02, 2020 30.00 30.15 30.00 30.15 457 +0.32(+1.08%)
Jun 01, 2020 29.83 29.83 29.83 29.83 328 +0.29(+0.98%)
May 29, 2020 29.54 29.54 29.54 29.54 100 +0.08(+0.27%)
May 28, 2020 29.61 29.70 29.46 29.46 3,564 +0.13(+0.45%)
May 27, 2020 28.95 29.33 28.95 29.33 482 +0.32(+1.10%)
May 26, 2020 29.00 29.21 29.00 29.01 1,434 +0.53(+1.86%)
May 22, 2020 28.48 28.48 28.48 28.48 100 -0.09(-0.30%)
May 21, 2020 28.80 28.80 28.56 28.56 2,115 -0.33(-1.15%)
May 20, 2020 28.86 28.90 28.86 28.90 518 +0.52(+1.83%)
May 19, 2020 28.55 28.56 28.38 28.38 1,300 -0.15(-0.54%)
May 18, 2020 28.57 28.57 28.53 28.53 365 +0.86(+3.11%)
May 15, 2020 27.56 27.67 27.56 27.67 100 +0.12(+0.45%)
May 14, 2020 27.37 27.55 27.37 27.55 394 +0.10(+0.36%)
May 13, 2020 27.82 27.82 27.45 27.45 1,473 -0.35(-1.27%)
May 12, 2020 28.28 28.29 27.80 27.80 1,365 -0.48(-1.71%)
May 11, 2020 28.11 28.34 28.11 28.29 1,310 +0.10(+0.35%)
May 08, 2020 28.17 28.20 28.16 28.19 1,900 +0.43(+1.55%)
May 07, 2020 27.85 27.93 27.76 27.76 628 +0.25(+0.90%)
May 06, 2020 27.74 27.74 27.51 27.51 634 -0.06(-0.20%)
May 05, 2020 27.66 27.73 27.56 27.57 1,391 +0.34(+1.26%)
May 04, 2020 27.01 27.23 27.01 27.23 308 +0.09(+0.33%)
May 01, 2020 27.14 27.14 27.14 27.14 200 -0.85(-3.03%)
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%)
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.