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 (%)
Dec 09, 2021 39.04 0 -0.29(-0.74%)
Dec 08, 2021 39.18 39.34 39.18 39.34 3,166 +0.15(+0.38%)
Dec 07, 2021 38.87 39.22 38.87 39.19 1,691 +0.64(+1.65%)
Dec 06, 2021 38.10 38.61 38.10 38.55 908 +0.54(+1.42%)
Dec 03, 2021 37.99 38.01 37.81 38.01 617 -0.20(-0.53%)
Dec 02, 2021 38.17 38.21 38.17 38.21 628 +0.48(+1.26%)
Dec 01, 2021 38.54 38.54 37.74 37.74 4,553 -0.30(-0.79%)
Nov 30, 2021 38.03 38.17 38.80 38.04 5,807 -0.76(-1.96%)
Nov 29, 2021 38.83 38.88 38.64 38.80 2,438 +0.20(+0.51%)
Nov 26, 2021 38.98 38.98 38.52 38.61 3,812 -0.93(-2.36%)
Nov 24, 2021 39.30 39.66 39.30 39.54 23,493 -0.03(-0.06%)
Nov 23, 2021 39.45 39.57 39.45 39.57 777 +0.01(+0.02%)
Nov 22, 2021 39.86 39.86 39.56 39.56 4,174 -0.23(-0.59%)
Nov 19, 2021 40.03 40.03 39.79 39.79 1,040 -0.31(-0.78%)
Nov 18, 2021 40.13 40.10 40.10 40.10 616 -0.12(-0.30%)
Nov 17, 2021 40.39 40.40 40.20 40.22 1,852 -0.21(-0.52%)
Nov 16, 2021 40.53 40.55 40.44 40.44 715 -0.25(-0.62%)
Nov 15, 2021 40.84 40.84 40.69 40.69 1,868 -0.03(-0.08%)
Nov 12, 2021 40.73 40.73 40.68 40.72 430 +0.21(+0.52%)
Nov 11, 2021 40.57 40.57 40.51 40.51 805 +0.00(+0.00%)
Nov 10, 2021 40.60 40.51 40.51 0 -0.26(-0.63%)
Nov 09, 2021 40.87 40.87 40.74 40.76 593 -0.09(-0.22%)
Nov 08, 2021 41.00 41.00 40.85 40.85 4,440 +0.04(+0.10%)
Nov 05, 2021 40.88 40.88 40.80 40.81 1,247 +0.31(+0.76%)
Nov 04, 2021 40.22 40.50 40.22 40.50 1,153 +0.10(+0.25%)
Nov 03, 2021 40.14 40.41 40.14 40.40 674 +0.31(+0.77%)
Nov 02, 2021 40.03 40.10 40.00 40.09 4,943 +0.03(+0.07%)
Nov 01, 2021 40.01 40.07 40.01 40.07 212 +0.10(+0.25%)
Oct 29, 2021 39.85 39.97 39.85 39.97 181 -0.05(-0.12%)
Oct 28, 2021 40.01 40.01 40.01 40.01 59 +0.35(+0.89%)
Oct 27, 2021 39.66 39.66 39.66 39.66 1,940 -0.25(-0.63%)
Oct 26, 2021 39.95 39.91 39.91 0 -0.04(-0.10%)
Oct 25, 2021 39.97 39.97 39.95 39.95 679 -0.04(-0.09%)
Oct 22, 2021 39.99 40.00 39.99 39.99 1,284 -0.07(-0.18%)
Oct 21, 2021 40.00 40.06 39.95 40.06 2,516 -0.00(-0.00%)
Oct 20, 2021 40.06 40.06 40.06 40.06 145 -0.01(-0.02%)
Oct 19, 2021 40.07 40.07 40.07 40.07 52 +0.18(+0.44%)
Oct 18, 2021 39.64 39.89 39.64 39.89 3,203 -0.10(-0.24%)
Oct 15, 2021 39.96 40.01 39.96 39.99 4,624 +0.34(+0.86%)
Oct 14, 2021 39.47 39.65 39.47 39.65 996 +0.54(+1.38%)
Oct 13, 2021 39.03 39.11 39.02 39.11 1,661 +0.26(+0.67%)
Oct 12, 2021 38.92 38.94 38.79 38.85 973 -0.15(-0.38%)
Oct 11, 2021 39.17 39.31 38.99 38.99 1,089 -0.12(-0.30%)
Oct 08, 2021 39.11 39.22 39.06 39.11 1,153 +0.00(+0.00%)
Oct 07, 2021 39.29 39.29 39.11 39.11 2,660 +0.39(+1.00%)
Oct 06, 2021 38.25 38.72 38.25 38.72 483 -0.06(-0.16%)
Oct 05, 2021 38.64 38.93 38.63 38.78 7,428 +0.26(+0.69%)
Oct 04, 2021 38.52 38.52 38.51 38.52 803 -0.32(-0.83%)
Oct 01, 2021 38.52 38.96 38.52 38.84 3,509 +0.30(+0.77%)
Sep 30, 2021 38.83 38.86 38.52 38.54 8,639 -0.26(-0.68%)
Sep 29, 2021 38.78 38.97 38.78 38.81 2,543 +0.05(+0.13%)
Sep 28, 2021 38.95 39.52 38.76 38.76 2,708 -0.76(-1.92%)
Sep 27, 2021 39.51 39.58 39.51 39.52 5,812 -0.04(-0.09%)
Sep 24, 2021 39.52 39.55 39.52 39.55 690 -0.03(-0.06%)
Sep 23, 2021 39.39 39.59 39.39 39.58 741 +0.50(+1.27%)
Sep 22, 2021 39.04 39.24 39.04 39.08 877 +0.28(+0.73%)
Sep 21, 2021 38.89 38.97 38.80 38.80 4,456 +0.07(+0.18%)
Sep 20, 2021 38.80 38.80 38.44 38.73 3,666 -0.66(-1.69%)
Sep 17, 2021 39.41 39.41 39.39 39.39 615 -0.42(-1.05%)
Sep 16, 2021 39.62 39.81 39.62 39.81 634 -0.07(-0.18%)
Sep 15, 2021 39.65 39.89 39.65 39.89 1,031 +0.24(+0.61%)
Sep 14, 2021 40.03 40.03 39.64 39.64 708 -0.20(-0.50%)
Sep 13, 2021 39.87 39.87 39.78 39.84 616 +0.07(+0.17%)
Sep 10, 2021 40.08 40.08 39.77 39.77 1,274 -0.20(-0.50%)
Sep 09, 2021 40.21 40.21 39.97 39.97 463 -0.20(-0.49%)
Sep 08, 2021 40.11 40.17 40.11 40.17 256 -0.20(-0.51%)
Sep 07, 2021 40.47 40.48 40.35 40.38 17,063 -0.37(-0.91%)
Sep 03, 2021 40.69 40.75 40.69 40.75 804 +0.09(+0.23%)
Sep 02, 2021 40.67 40.67 40.65 40.65 1,197 +0.08(+0.20%)
Sep 01, 2021 40.57 40.57 40.57 40.57 183 +0.20(+0.49%)
Aug 31, 2021 40.38 40.38 40.38 40.38 378 -0.01(-0.01%)
Aug 30, 2021 40.35 40.44 40.32 40.38 2,368 +0.04(+0.09%)
Aug 27, 2021 40.35 40.38 40.25 40.34 12,593 +0.28(+0.69%)
Aug 26, 2021 40.22 40.24 40.07 40.07 11,096 -0.22(-0.55%)
Aug 25, 2021 40.30 40.30 40.29 40.29 202 +0.13(+0.32%)
Aug 24, 2021 40.10 40.24 40.09 40.16 8,965 +0.16(+0.40%)
Aug 23, 2021 39.72 40.05 39.72 40.00 18,138 +0.35(+0.89%)
Aug 20, 2021 39.54 39.65 39.54 39.65 3,851 +0.26(+0.66%)
Aug 19, 2021 39.38 39.49 39.24 39.39 2,522 -0.22(-0.56%)
Aug 18, 2021 39.91 39.96 39.61 39.61 2,268 -0.29(-0.73%)
Aug 17, 2021 39.95 39.95 39.79 39.90 4,210 -0.30(-0.74%)
Aug 16, 2021 40.11 40.20 40.03 40.20 1,720 -0.04(-0.10%)
Aug 13, 2021 40.26 40.26 40.22 40.24 982 +0.13(+0.32%)
Aug 12, 2021 40.02 40.13 40.01 40.12 1,653 -0.02(-0.06%)
Aug 11, 2021 40.07 40.14 40.07 40.14 1,351 +0.22(+0.55%)
Aug 10, 2021 39.92 39.92 39.92 39.92 106 +0.04(+0.10%)
Aug 09, 2021 39.95 39.95 39.88 39.88 1,552 -0.07(-0.18%)
Aug 06, 2021 40.00 40.00 39.94 39.95 1,508 -0.02(-0.04%)
Aug 05, 2021 39.93 39.97 39.93 39.97 319 +0.24(+0.61%)
Aug 04, 2021 39.82 39.82 39.72 39.72 1,502 -0.07(-0.19%)
Aug 03, 2021 39.55 39.80 39.50 39.80 947 +0.13(+0.32%)
Aug 02, 2021 39.89 39.90 39.67 39.67 444 +0.21(+0.52%)
Jul 30, 2021 39.44 39.47 39.44 39.47 2,598 -0.18(-0.45%)
Jul 29, 2021 39.56 39.69 39.56 39.65 3,183 +0.12(+0.32%)
Jul 28, 2021 39.37 39.58 39.37 39.52 1,188 +0.23(+0.58%)
Jul 27, 2021 39.22 39.29 39.10 39.29 3,719 -0.21(-0.53%)
Jul 26, 2021 39.47 39.50 39.34 39.50 8,149 -0.14(-0.35%)
Jul 23, 2021 39.53 39.64 39.53 39.64 2,220 +0.32(+0.82%)
Jul 22, 2021 39.30 39.32 39.23 39.32 3,176 +0.02(+0.04%)
Jul 21, 2021 38.98 39.30 38.98 39.30 351 +0.38(+0.99%)
Jul 20, 2021 38.35 38.92 38.35 38.92 951 +0.57(+1.48%)
Jul 19, 2021 38.12 38.35 38.12 38.35 1,297 -0.63(-1.62%)
Jul 16, 2021 39.20 39.20 38.93 38.98 4,459 -0.16(-0.40%)
Jul 15, 2021 39.24 39.24 38.94 39.14 14,065 -0.26(-0.67%)
Jul 14, 2021 39.58 39.58 39.37 39.40 2,762 +0.15(+0.38%)
Jul 13, 2021 39.33 39.43 39.25 39.25 4,367 -0.15(-0.38%)
Jul 12, 2021 39.34 39.42 39.34 39.40 1,343 +0.03(+0.09%)
Jul 09, 2021 39.24 39.37 39.24 39.37 4,913 +0.48(+1.22%)
Jul 08, 2021 38.72 38.97 38.66 38.89 2,569 -0.44(-1.11%)
Jul 07, 2021 39.34 39.34 39.20 39.33 976 +0.09(+0.22%)
Jul 06, 2021 39.37 39.37 39.08 39.24 1,885 -0.20(-0.51%)
Jul 02, 2021 39.25 39.45 39.25 39.44 3,954 +0.20(+0.52%)
Jul 01, 2021 39.18 39.24 39.17 39.24 4,217 +0.07(+0.18%)
Jun 30, 2021 39.16 39.17 39.12 39.17 3,727 -0.08(-0.21%)
Jun 29, 2021 39.30 39.30 39.25 39.25 1,144 -0.01(-0.04%)
Jun 28, 2021 39.31 39.32 39.15 39.27 5,456 -0.01(-0.03%)
Jun 25, 2021 39.28 39.28 39.28 39.28 231 +0.12(+0.29%)
Jun 24, 2021 39.17 39.18 39.16 39.16 613 +0.21(+0.54%)
Jun 23, 2021 39.13 39.13 38.95 38.95 2,241 -0.19(-0.48%)
Jun 22, 2021 38.98 39.14 38.95 39.14 1,288 +0.08(+0.20%)
Jun 21, 2021 39.01 39.06 38.91 39.06 5,671 +0.38(+0.98%)
Jun 18, 2021 38.75 38.77 38.68 38.68 920 -0.58(-1.49%)
Jun 17, 2021 39.33 39.33 39.23 39.27 1,051 -0.07(-0.17%)
Jun 16, 2021 39.62 39.62 39.34 39.34 1,161 -0.19(-0.47%)
Jun 15, 2021 39.59 39.59 39.52 39.52 245 -0.07(-0.17%)
Jun 14, 2021 39.51 39.59 39.45 39.59 2,710 +0.11(+0.27%)
Jun 11, 2021 39.41 39.48 39.41 39.48 282 +0.01(+0.04%)
Jun 10, 2021 39.49 39.49 39.45 39.47 926 +0.26(+0.67%)
Jun 09, 2021 39.30 39.30 39.21 39.21 1,951 -0.06(-0.15%)
Jun 08, 2021 39.29 39.30 39.27 39.27 481 -0.10(-0.26%)
Jun 07, 2021 39.34 39.37 39.34 39.37 1,343 -0.04(-0.09%)
Jun 04, 2021 39.35 39.41 39.35 39.41 300 +0.38(+0.98%)
Jun 03, 2021 39.06 39.06 39.00 39.02 670 -0.21(-0.53%)
Jun 02, 2021 39.29 39.29 39.18 39.23 2,576 -0.07(-0.18%)
Jun 01, 2021 39.55 39.55 39.27 39.30 4,684 +0.15(+0.38%)
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%)
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.