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 (%)
Jul 31, 2020 31.05 31.09 30.98 31.07 6,600 -0.34(-1.10%)
Jul 30, 2020 31.42 31.42 31.41 31.41 726 -0.28(-0.88%)
Jul 29, 2020 31.41 31.71 31.41 31.69 5,246 +0.32(+1.01%)
Jul 28, 2020 31.57 31.57 31.38 31.38 2,513 -0.14(-0.43%)
Jul 27, 2020 31.41 31.51 31.38 31.51 3,430 +0.30(+0.95%)
Jul 24, 2020 31.16 31.23 31.16 31.21 1,000 -0.30(-0.94%)
Jul 23, 2020 31.84 31.89 31.51 31.51 14,590 -0.32(-1.00%)
Jul 22, 2020 31.75 31.83 31.75 31.83 1,984 +0.16(+0.49%)
Jul 21, 2020 31.89 31.89 31.67 31.67 720 +0.08(+0.27%)
Jul 20, 2020 31.41 31.59 31.41 31.59 1,138 +0.15(+0.48%)
Jul 17, 2020 31.32 31.47 31.32 31.44 2,200 +0.23(+0.73%)
Jul 16, 2020 31.20 31.21 31.20 31.21 661 -0.22(-0.69%)
Jul 15, 2020 31.32 31.43 31.32 31.43 225 +0.45(+1.47%)
Jul 14, 2020 30.52 30.97 30.52 30.97 1,231 +0.30(+0.97%)
Jul 13, 2020 31.13 31.13 30.68 30.68 538 -0.28(-0.90%)
Jul 10, 2020 30.64 30.95 30.64 30.95 700 +0.25(+0.82%)
Jul 09, 2020 30.51 30.72 30.51 30.70 1,135 -0.17(-0.54%)
Jul 08, 2020 30.60 30.87 30.60 30.87 1,390 +0.26(+0.86%)
Jul 07, 2020 30.79 30.80 30.60 30.60 2,484 -0.35(-1.13%)
Jul 06, 2020 30.95 30.95 30.86 30.95 5,107 +0.47(+1.54%)
Jul 02, 2020 30.65 30.67 30.48 30.48 600 +0.15(+0.49%)
Jul 01, 2020 30.40 30.40 30.33 30.33 1,009 +0.22(+0.72%)
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%)
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.