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 (%)
Aug 30, 2019 28.40 28.43 28.36 28.43 400 +0.06(+0.22%)
Aug 29, 2019 28.29 28.41 28.29 28.37 1,116 +0.31(+1.10%)
Aug 28, 2019 28.06 28.06 28.06 28.06 90 +0.13(+0.46%)
Aug 27, 2019 27.93 27.93 27.93 27.93 50 -0.00(-0.02%)
Aug 26, 2019 27.93 27.93 27.93 27.93 20 +0.32(+1.16%)
Aug 23, 2019 28.25 28.25 27.61 27.61 1,800 -0.62(-2.21%)
Aug 22, 2019 28.32 28.32 28.16 28.24 297 -0.07(-0.24%)
Aug 21, 2019 28.30 28.30 28.30 28.30 133 +0.17(+0.59%)
Aug 20, 2019 28.24 28.24 28.14 28.14 490 -0.14(-0.49%)
Aug 19, 2019 28.24 28.33 28.24 28.28 1,956 +0.23(+0.81%)
Aug 16, 2019 27.86 28.05 27.86 28.05 400 +0.38(+1.37%)
Aug 15, 2019 27.67 27.67 27.67 27.67 64 +0.09(+0.31%)
Aug 14, 2019 27.84 27.84 27.59 27.59 439 -0.68(-2.41%)
Aug 13, 2019 28.27 28.27 28.27 28.27 195 +0.30(+1.08%)
Aug 12, 2019 28.04 28.09 27.96 27.96 1,142 -0.31(-1.08%)
Aug 09, 2019 28.27 28.27 28.27 28.27 100 -0.12(-0.42%)
Aug 08, 2019 28.39 28.39 28.39 28.39 153 +0.38(+1.37%)
Aug 07, 2019 28.01 28.01 28.01 28.01 24 +0.10(+0.36%)
Aug 06, 2019 27.82 27.91 27.82 27.91 2,690 +0.25(+0.91%)
Aug 05, 2019 27.95 27.95 27.60 27.65 893 -0.78(-2.73%)
Aug 02, 2019 28.41 28.43 28.41 28.43 200 -0.14(-0.50%)
Aug 01, 2019 29.02 29.03 28.58 28.58 289 -0.10(-0.36%)
Jul 31, 2019 28.68 28.68 28.68 28.68 22 -0.27(-0.94%)
Jul 30, 2019 28.95 28.95 28.95 28.95 12 -0.24(-0.83%)
Jul 29, 2019 29.14 29.21 29.14 29.19 5,223 +0.03(+0.10%)
Jul 26, 2019 29.12 29.16 29.12 29.16 400 +0.25(+0.86%)
Jul 25, 2019 28.92 28.92 28.92 28.92 5 -0.11(-0.39%)
Jul 24, 2019 29.03 29.03 29.03 29.03 69 +0.11(+0.38%)
Jul 23, 2019 28.89 28.92 28.89 28.92 190 +0.13(+0.45%)
Jul 22, 2019 28.83 28.83 28.76 28.79 814 +0.03(+0.11%)
Jul 19, 2019 28.88 28.88 28.76 28.76 1,200 -0.12(-0.41%)
Jul 18, 2019 28.72 28.88 28.71 28.88 2,679 +0.17(+0.60%)
Jul 17, 2019 28.79 28.79 28.70 28.70 1,318 -0.09(-0.30%)
Jul 16, 2019 28.84 28.84 28.79 28.79 545 -0.06(-0.22%)
Jul 15, 2019 28.84 28.86 28.83 28.85 3,855 +0.07(+0.23%)
Jul 12, 2019 28.75 28.79 28.73 28.79 400 +0.05(+0.17%)
Jul 11, 2019 28.69 28.77 28.69 28.74 1,986 +0.00(+0.00%)
Jul 10, 2019 28.74 28.74 28.74 28.74 7 +0.11(+0.39%)
Jul 09, 2019 28.57 28.63 28.57 28.63 457 +0.03(+0.11%)
Jul 08, 2019 28.59 28.59 28.59 28.59 42 -0.13(-0.44%)
Jul 05, 2019 28.72 28.72 28.72 28.72 100 -0.14(-0.49%)
Jul 03, 2019 28.86 28.86 28.86 28.86 100 +0.23(+0.79%)
Jul 02, 2019 28.64 28.64 28.60 28.64 875 +0.03(+0.09%)
Jul 01, 2019 28.62 28.62 28.61 28.61 776 +0.18(+0.63%)
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%)
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.