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 (%)
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%)
Jun 03, 2019 26.85 26.85 26.67 26.69 1,245 -0.02(-0.08%)
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.