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 28, 2021 39.22 39.28 39.15 39.15 29,110 +0.16(+0.41%)
May 27, 2021 39.01 39.01 38.99 38.99 1,897 +0.05(+0.14%)
May 26, 2021 38.94 38.94 38.94 38.94 340 +0.04(+0.09%)
May 25, 2021 38.90 38.90 38.90 38.90 86 -0.03(-0.09%)
May 24, 2021 38.90 38.95 38.90 38.94 10,533 +0.35(+0.90%)
May 21, 2021 38.68 38.68 38.59 38.59 746 -0.06(-0.16%)
May 20, 2021 38.30 38.65 38.30 38.65 5,378 +0.48(+1.27%)
May 19, 2021 37.91 38.17 37.91 38.17 1,200 -0.16(-0.41%)
May 18, 2021 38.51 38.54 38.32 38.32 1,429 -0.07(-0.17%)
May 17, 2021 38.34 38.39 38.29 38.39 628 -0.12(-0.31%)
May 14, 2021 38.32 38.51 38.32 38.51 2,703 +0.55(+1.45%)
May 13, 2021 37.84 38.02 37.84 37.96 1,462 +0.37(+0.98%)
May 12, 2021 37.97 38.03 37.59 37.59 5,227 -0.69(-1.80%)
May 11, 2021 38.21 38.28 37.99 38.28 6,289 -0.17(-0.44%)
May 10, 2021 38.79 38.84 38.45 38.45 16,494 -0.41(-1.06%)
May 07, 2021 38.88 38.91 38.86 38.86 2,618 +0.30(+0.79%)
May 06, 2021 38.23 38.56 38.23 38.56 2,109 +0.25(+0.66%)
May 05, 2021 38.35 38.39 38.31 38.31 1,246 +0.04(+0.10%)
May 04, 2021 38.25 38.27 38.11 38.27 787 -0.40(-1.04%)
May 03, 2021 38.68 38.74 38.67 38.67 5,772 +0.19(+0.49%)
Apr 30, 2021 38.51 38.55 38.46 38.48 1,600 -0.32(-0.81%)
Apr 29, 2021 38.74 38.84 38.62 38.80 4,494 +0.02(+0.06%)
Apr 28, 2021 38.82 38.90 38.78 38.78 932 +0.04(+0.11%)
Apr 27, 2021 38.74 38.75 38.72 38.73 1,699 +0.01(+0.03%)
Apr 26, 2021 38.72 38.77 38.72 38.72 4,198 +0.00(+0.01%)
Apr 23, 2021 38.57 38.73 38.57 38.72 3,700 +0.29(+0.75%)
Apr 22, 2021 38.57 38.60 38.39 38.43 2,782 -0.10(-0.25%)
Apr 21, 2021 38.12 38.53 38.09 38.53 18,431 +0.42(+1.09%)
Apr 20, 2021 38.04 38.14 38.04 38.11 5,090 -0.25(-0.65%)
Apr 19, 2021 38.52 38.52 38.32 38.36 3,297 -0.20(-0.53%)
Apr 16, 2021 38.51 38.61 38.50 38.57 7,800 +0.18(+0.46%)
Apr 15, 2021 38.30 38.39 38.30 38.39 1,991 +0.37(+0.98%)
Apr 14, 2021 38.22 38.22 38.02 38.02 6,215 -0.10(-0.27%)
Apr 13, 2021 38.03 38.16 38.03 38.12 3,071 +0.07(+0.19%)
Apr 12, 2021 38.02 38.07 38.00 38.05 3,217 -0.02(-0.05%)
Apr 09, 2021 37.97 38.07 37.89 38.07 13,000 +0.23(+0.60%)
Apr 08, 2021 37.80 37.84 37.74 37.84 419 +0.29(+0.79%)
Apr 07, 2021 37.56 37.56 37.52 37.54 2,584 -0.11(-0.29%)
Apr 06, 2021 37.62 37.77 37.62 37.66 3,179 -0.09(-0.25%)
Apr 05, 2021 37.59 37.76 37.59 37.75 5,941 +0.49(+1.33%)
Apr 01, 2021 37.12 37.25 37.00 37.25 4,300 +0.46(+1.25%)
Mar 31, 2021 36.81 36.91 36.75 36.79 7,714 +0.15(+0.41%)
Mar 30, 2021 36.69 36.72 36.65 36.65 1,954 -0.21(-0.58%)
Mar 29, 2021 36.68 36.89 36.68 36.86 662 -0.02(-0.06%)
Mar 26, 2021 36.51 36.88 36.43 36.88 9,300 +0.65(+1.80%)
Mar 25, 2021 36.05 36.23 35.99 36.23 1,864 -0.01(-0.04%)
Mar 24, 2021 36.52 36.52 36.24 36.24 759 -0.25(-0.69%)
Mar 23, 2021 36.81 36.84 36.46 36.50 2,308 -0.45(-1.23%)
Mar 22, 2021 36.73 37.02 36.73 36.95 6,292 +0.31(+0.85%)
Mar 19, 2021 36.56 36.72 36.45 36.64 2,100 +0.11(+0.30%)
Mar 18, 2021 36.80 36.90 36.45 36.53 11,848 -0.40(-1.09%)
Mar 17, 2021 36.60 36.98 36.60 36.93 4,655 +0.19(+0.51%)
Mar 16, 2021 36.78 36.78 36.74 36.74 324 +0.09(+0.24%)
Mar 15, 2021 36.48 36.66 36.45 36.66 673 +0.17(+0.48%)
Mar 12, 2021 36.33 36.48 36.33 36.48 3,200 -0.06(-0.18%)
Mar 11, 2021 36.62 36.65 36.55 36.55 2,634 +0.33(+0.90%)
Mar 10, 2021 36.25 36.26 36.20 36.22 1,467 +0.10(+0.28%)
Mar 09, 2021 36.19 36.19 36.12 36.12 982 +0.60(+1.70%)
Mar 08, 2021 35.96 35.96 35.52 35.52 1,959 -0.33(-0.93%)
Mar 05, 2021 35.12 35.87 35.12 35.85 3,400 +0.62(+1.76%)
Mar 04, 2021 35.78 35.86 35.00 35.23 2,200 -0.52(-1.46%)
Mar 03, 2021 36.10 36.10 35.75 35.75 4,582 -0.42(-1.17%)
Mar 02, 2021 36.34 36.34 36.18 36.18 877 -0.15(-0.41%)
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.