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 (%)
Nov 30, 2020 35.00 35.00 34.71 34.71 2,017 -0.32(-0.90%)
Nov 27, 2020 35.01 35.03 34.99 35.03 2,200 +0.20(+0.57%)
Nov 25, 2020 34.84 34.88 34.82 34.83 1,800 -0.10(-0.30%)
Nov 24, 2020 34.57 34.96 34.57 34.94 1,362 +0.54(+1.57%)
Nov 23, 2020 34.49 34.49 34.35 34.40 2,030 +0.07(+0.21%)
Nov 20, 2020 34.38 34.38 34.32 34.32 400 -0.05(-0.15%)
Nov 19, 2020 34.17 34.38 34.17 34.38 1,695 +0.13(+0.37%)
Nov 18, 2020 34.53 34.53 34.25 34.25 2,333 -0.19(-0.54%)
Nov 17, 2020 34.44 34.53 34.44 34.44 1,436 -0.04(-0.11%)
Nov 16, 2020 34.51 34.51 34.47 34.47 1,166 +0.25(+0.74%)
Nov 13, 2020 33.91 34.27 33.91 34.22 7,900 +0.47(+1.39%)
Nov 12, 2020 34.08 34.08 33.75 33.75 1,463 -0.40(-1.18%)
Nov 11, 2020 34.19 34.21 34.08 34.15 3,071 +0.18(+0.53%)
Nov 10, 2020 33.93 34.03 33.92 33.97 3,575 +0.07(+0.19%)
Nov 09, 2020 34.29 34.33 33.90 33.90 880 +0.52(+1.54%)
Nov 06, 2020 33.47 33.47 33.33 33.39 3,000 -0.04(-0.12%)
Nov 05, 2020 33.48 33.51 33.43 33.43 2,205 +0.38(+1.15%)
Nov 04, 2020 33.27 33.41 33.05 33.05 3,053 +0.84(+2.59%)
Nov 03, 2020 32.12 32.33 32.09 32.21 6,035 +0.55(+1.74%)
Nov 02, 2020 31.71 31.71 31.52 31.66 1,458 +0.41(+1.30%)
Oct 30, 2020 31.22 31.25 31.11 31.25 2,500 -0.37(-1.18%)
Oct 29, 2020 31.50 31.63 31.50 31.63 273 +0.35(+1.11%)
Oct 28, 2020 31.74 31.74 31.28 31.28 1,411 -1.01(-3.12%)
Oct 27, 2020 32.40 32.43 32.29 32.29 813 -0.10(-0.31%)
Oct 26, 2020 32.68 32.68 32.20 32.39 3,742 -0.58(-1.77%)
Oct 23, 2020 32.98 33.00 32.89 32.97 1,000 -0.01(-0.04%)
Oct 22, 2020 32.99 32.99 32.99 32.99 78 +0.08(+0.25%)
Oct 21, 2020 33.06 33.06 32.91 32.91 1,868 -0.03(-0.10%)
Oct 20, 2020 33.06 33.12 32.94 32.94 5,070 +0.08(+0.26%)
Oct 19, 2020 33.40 33.40 32.85 32.85 3,371 -0.46(-1.37%)
Oct 16, 2020 33.48 33.48 33.31 33.31 2,700 +0.19(+0.58%)
Oct 15, 2020 32.87 33.12 32.87 33.12 404 -0.22(-0.66%)
Oct 14, 2020 33.45 33.45 33.34 33.34 4,696 -0.12(-0.36%)
Oct 13, 2020 33.46 33.46 33.46 33.46 228 -0.16(-0.49%)
Oct 12, 2020 33.62 33.70 33.58 33.62 3,253 +0.30(+0.89%)
Oct 09, 2020 33.33 33.35 33.33 33.33 600 +0.23(+0.70%)
Oct 08, 2020 33.00 33.09 33.00 33.09 7,915 +0.31(+0.94%)
Oct 07, 2020 32.77 32.81 32.77 32.79 3,801 +0.44(+1.36%)
Oct 06, 2020 32.47 32.72 32.35 32.35 625 -0.21(-0.66%)
Oct 05, 2020 32.48 32.57 32.39 32.56 2,159 +0.44(+1.38%)
Oct 02, 2020 32.17 32.17 32.12 32.12 600 -0.18(-0.55%)
Oct 01, 2020 32.30 32.32 32.29 32.29 1,474 +0.01(+0.04%)
Sep 30, 2020 32.32 32.32 32.17 32.28 2,139 +0.22(+0.68%)
Sep 29, 2020 32.23 32.23 32.03 32.07 2,484 -0.15(-0.46%)
Sep 28, 2020 32.17 32.29 32.17 32.21 1,909 +0.40(+1.26%)
Sep 25, 2020 31.43 31.81 31.38 31.81 1,400 +0.28(+0.89%)
Sep 24, 2020 31.38 31.53 31.38 31.53 254 +0.03(+0.11%)
Sep 23, 2020 31.50 31.50 31.50 31.50 62 -0.39(-1.22%)
Sep 22, 2020 31.89 31.89 31.89 31.89 135 +0.23(+0.72%)
Sep 21, 2020 31.41 31.66 31.37 31.66 2,172 -0.55(-1.71%)
Sep 18, 2020 32.51 32.51 32.16 32.21 1,300 -0.24(-0.73%)
Sep 17, 2020 32.31 32.45 32.28 32.45 2,320 -0.19(-0.59%)
Sep 16, 2020 32.90 32.90 32.64 32.64 426 -0.07(-0.23%)
Sep 15, 2020 32.73 32.80 32.65 32.71 1,312 +0.20(+0.60%)
Sep 14, 2020 32.59 32.59 32.52 32.52 1,418 +0.39(+1.21%)
Sep 11, 2020 32.18 32.22 32.13 32.13 1,000 +0.15(+0.45%)
Sep 10, 2020 32.52 32.53 31.98 31.98 2,168 -0.46(-1.41%)
Sep 09, 2020 32.32 32.57 32.32 32.44 3,970 +0.53(+1.67%)
Sep 08, 2020 32.02 32.14 31.91 31.91 1,569 -0.65(-2.01%)
Sep 04, 2020 32.83 32.83 32.11 32.56 1,500 -0.19(-0.59%)
Sep 03, 2020 33.56 33.56 32.60 32.76 2,388 -0.92(-2.73%)
Sep 02, 2020 33.42 33.70 33.42 33.67 443 +0.56(+1.68%)
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.