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%)
May 01, 2019 28.05 28.05 28.05 28.05 101 -0.22(-0.76%)
Apr 30, 2019 28.13 28.27 28.13 28.27 1,064 +0.09(+0.32%)
Apr 29, 2019 28.17 28.17 28.17 28.17 3 +0.02(+0.07%)
Apr 26, 2019 28.16 28.16 28.15 28.15 100 +0.14(+0.48%)
Apr 25, 2019 28.01 28.02 28.01 28.02 103 +0.04(+0.15%)
Apr 24, 2019 27.99 28.04 27.98 27.98 1,743 -0.05(-0.16%)
Apr 23, 2019 27.98 28.03 27.98 28.02 569 +0.19(+0.70%)
Apr 22, 2019 27.76 27.83 27.76 27.83 189 -0.00(-0.01%)
Apr 18, 2019 27.80 27.83 27.80 27.83 1,000 +0.07(+0.24%)
Apr 17, 2019 27.76 27.76 27.76 27.76 115 -0.01(-0.02%)
Apr 16, 2019 27.90 27.90 27.77 27.77 2,230 +0.02(+0.06%)
Apr 15, 2019 27.84 27.84 27.75 27.75 402 -0.05(-0.18%)
Apr 12, 2019 27.81 27.81 27.80 27.80 200 +0.17(+0.61%)
Apr 11, 2019 27.66 27.66 27.64 27.64 1,677 -0.02(-0.06%)
Apr 10, 2019 27.64 27.69 27.64 27.65 1,546 +0.05(+0.17%)
Apr 09, 2019 27.67 27.67 27.60 27.60 180 -0.16(-0.56%)
Apr 08, 2019 27.76 27.76 27.76 27.76 5 +0.04(+0.13%)
Apr 05, 2019 27.73 27.73 27.73 27.73 100 +0.09(+0.34%)
Apr 04, 2019 27.62 27.63 27.62 27.63 1,454 +0.04(+0.15%)
Apr 03, 2019 27.59 27.59 27.59 27.59 58 +0.06(+0.21%)
Apr 02, 2019 27.54 27.54 27.53 27.53 1,005 -0.04(-0.14%)
Apr 01, 2019 27.47 27.57 27.47 27.57 950 +0.28(+1.04%)
Mar 29, 2019 27.28 27.29 27.28 27.29 200 +0.19(+0.71%)
Mar 28, 2019 27.03 27.10 27.03 27.10 125 +0.07(+0.27%)
Mar 27, 2019 27.07 27.07 26.88 27.02 4,822 -0.11(-0.41%)
Mar 26, 2019 27.20 27.20 27.09 27.13 4,972 +0.22(+0.81%)
Mar 25, 2019 26.85 26.95 26.85 26.92 856 -0.04(-0.14%)
Mar 22, 2019 27.26 27.26 26.95 26.95 600 -0.52(-1.90%)
Mar 21, 2019 27.34 27.54 27.34 27.47 359 +0.02(+0.06%)
Mar 20, 2019 27.45 27.62 27.45 27.46 3,256 -0.05(-0.16%)
Mar 19, 2019 27.50 27.50 27.50 27.50 0 -0.02(-0.07%)
Mar 18, 2019 27.45 27.52 27.45 27.52 157 +0.07(+0.26%)
Mar 15, 2019 27.40 27.50 27.40 27.45 3,000 +0.19(+0.70%)
Mar 14, 2019 27.27 27.27 27.26 27.26 440 +0.00(+0.00%)
Mar 13, 2019 27.29 27.29 27.26 27.26 752 +0.21(+0.78%)
Mar 12, 2019 27.05 27.05 27.05 27.05 614 +0.06(+0.23%)
Mar 11, 2019 26.84 26.99 26.84 26.99 527 +0.29(+1.09%)
Mar 08, 2019 26.59 26.69 26.59 26.69 1,600 -0.07(-0.25%)
Mar 07, 2019 26.83 26.85 26.75 26.76 578 -0.22(-0.83%)
Mar 06, 2019 27.18 27.18 26.99 26.99 2,309 -0.16(-0.59%)
Mar 05, 2019 27.13 27.18 27.10 27.15 4,935 +0.02(+0.08%)
Mar 04, 2019 27.32 27.32 27.03 27.12 4,554 -0.14(-0.50%)
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.