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 (%)
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%)
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.