VanEck Vectors Morningstar Global Wide Moat ETF (GOAT)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 04:50PM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 36.19 | 36.19 | 36.07 | 36.16 | 36.16 | 882 |
| 31 May 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 339 |
| 30 May 2024 | 36.14 | 36.14 | 36.01 | 36.05 | 36.05 | 639 |
| 29 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 266 |
| 28 May 2024 | 36.50 | 36.50 | 36.39 | 36.44 | 36.44 | 3,042 |
| 24 May 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 130 |
| 23 May 2024 | 36.79 | 36.79 | 36.51 | 36.52 | 36.52 | 688 |
| 22 May 2024 | 36.94 | 36.94 | 36.93 | 36.93 | 36.93 | 912 |
| 21 May 2024 | 36.97 | 37.04 | 36.97 | 37.04 | 37.04 | 318 |
| 20 May 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 41 |
| 17 May 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 558 |
| 16 May 2024 | 37.02 | 37.04 | 37.01 | 37.01 | 37.01 | 531 |
| 15 May 2024 | 36.99 | 37.04 | 36.95 | 37.03 | 37.03 | 1,201 |
| 14 May 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 342 |
| 13 May 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 275 |
| 10 May 2024 | 36.54 | 36.55 | 36.53 | 36.53 | 36.53 | 2,789 |
| 09 May 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 107 |
| 08 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 28 |
| 07 May 2024 | 36.17 | 36.17 | 36.09 | 36.09 | 36.09 | 624 |
| 06 May 2024 | 35.86 | 35.99 | 35.86 | 35.99 | 35.99 | 477 |
| 03 May 2024 | 35.63 | 35.77 | 35.63 | 35.76 | 35.76 | 2,323 |
| 02 May 2024 | 35.34 | 35.51 | 35.33 | 35.44 | 35.44 | 1,408 |
| 01 May 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 7 |
| 30 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 83 |
| 29 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 120 |
| 26 Apr 2024 | 35.42 | 35.42 | 35.38 | 35.38 | 35.38 | 343 |
| 25 Apr 2024 | 35.04 | 35.11 | 35.02 | 35.11 | 35.11 | 259 |
| 24 Apr 2024 | 35.18 | 35.18 | 35.01 | 35.15 | 35.15 | 3,196 |
| 23 Apr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 83 |
| 22 Apr 2024 | 34.89 | 34.93 | 34.79 | 34.79 | 34.79 | 2,285 |
| 19 Apr 2024 | 34.49 | 34.49 | 34.42 | 34.42 | 34.42 | 314 |
| 18 Apr 2024 | 34.47 | 34.47 | 34.39 | 34.42 | 34.42 | 736 |
| 17 Apr 2024 | 34.51 | 34.69 | 34.51 | 34.61 | 34.61 | 784 |
| 16 Apr 2024 | 34.54 | 34.67 | 34.54 | 34.62 | 34.62 | 356 |
| 15 Apr 2024 | 35.16 | 35.16 | 34.89 | 34.90 | 34.90 | 2,611 |
| 12 Apr 2024 | 35.21 | 35.21 | 34.98 | 35.03 | 35.03 | 1,306 |
| 11 Apr 2024 | 35.50 | 35.72 | 35.50 | 35.70 | 35.70 | 1,911 |
| 10 Apr 2024 | 35.58 | 35.58 | 35.47 | 35.56 | 35.56 | 2,072 |
| 09 Apr 2024 | 36.23 | 36.23 | 35.97 | 36.14 | 36.14 | 16,276 |
| 08 Apr 2024 | 36.09 | 36.11 | 36.07 | 36.07 | 36.07 | 321 |
| 05 Apr 2024 | 35.91 | 36.10 | 35.91 | 36.01 | 36.01 | 9,198 |
| 04 Apr 2024 | 36.53 | 36.53 | 35.93 | 35.95 | 35.95 | 613 |
| 03 Apr 2024 | 36.22 | 36.22 | 36.17 | 36.17 | 36.17 | 13,995 |
| 02 Apr 2024 | 36.16 | 36.20 | 36.14 | 36.17 | 36.17 | 1,607 |
| 01 Apr 2024 | 36.69 | 36.70 | 36.47 | 36.54 | 36.54 | 6,072 |
| 28 Mar 2024 | 36.64 | 36.65 | 36.63 | 36.65 | 36.65 | 1,599 |
| 27 Mar 2024 | 36.46 | 36.61 | 36.46 | 36.61 | 36.61 | 252 |
| 26 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 98 |
| 25 Mar 2024 | 36.23 | 36.35 | 36.23 | 36.25 | 36.25 | 3,615 |
| 22 Mar 2024 | 36.36 | 36.38 | 36.36 | 36.36 | 36.36 | 1,536 |
| 21 Mar 2024 | 36.32 | 36.54 | 36.32 | 36.51 | 36.51 | 334 |
| 20 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 152 |
| 19 Mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 149 |
| 18 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 38 |
| 15 Mar 2024 | 36.05 | 36.05 | 35.99 | 35.99 | 35.99 | 633 |
| 14 Mar 2024 | 35.91 | 36.06 | 35.91 | 36.06 | 36.06 | 346 |
| 13 Mar 2024 | 36.59 | 36.59 | 36.49 | 36.49 | 36.49 | 349 |
| 12 Mar 2024 | 36.45 | 36.53 | 36.45 | 36.53 | 36.53 | 576 |
| 11 Mar 2024 | 36.03 | 36.24 | 36.03 | 36.22 | 36.22 | 1,368 |
| 08 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 97 |
| 07 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 325 |
| 06 Mar 2024 | 35.88 | 35.91 | 35.87 | 35.91 | 35.91 | 1,269 |
| 05 Mar 2024 | 35.65 | 35.65 | 35.57 | 35.57 | 35.57 | 526 |
| 04 Mar 2024 | 35.55 | 35.83 | 35.55 | 35.74 | 35.74 | 1,364 |
| 01 Mar 2024 | 35.73 | 35.79 | 35.73 | 35.79 | 35.79 | 1,387 |
| 29 Feb 2024 | 35.44 | 35.55 | 35.44 | 35.55 | 35.55 | 117 |
| 28 Feb 2024 | 35.46 | 35.49 | 35.46 | 35.48 | 35.48 | 561 |
| 27 Feb 2024 | 35.59 | 35.66 | 35.59 | 35.66 | 35.66 | 663 |
| 26 Feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 389 |
| 23 Feb 2024 | 35.60 | 35.68 | 35.60 | 35.68 | 35.68 | 1,249 |
| 22 Feb 2024 | 35.55 | 35.59 | 35.55 | 35.59 | 35.59 | 598 |
| 21 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 493 |
| 20 Feb 2024 | 35.20 | 35.22 | 35.12 | 35.17 | 35.17 | 630 |
| 16 Feb 2024 | 35.30 | 35.30 | 35.17 | 35.17 | 35.17 | 13,457 |
| 15 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 135 |
| 14 Feb 2024 | 34.73 | 34.93 | 34.73 | 34.93 | 34.93 | 379 |
| 13 Feb 2024 | 34.69 | 34.69 | 34.54 | 34.54 | 34.54 | 660 |
| 12 Feb 2024 | 35.15 | 35.17 | 35.15 | 35.17 | 35.17 | 518 |
| 09 Feb 2024 | 34.86 | 35.00 | 34.86 | 34.99 | 34.99 | 1,879 |
| 08 Feb 2024 | 34.72 | 34.74 | 34.72 | 34.74 | 34.74 | 586 |
| 07 Feb 2024 | 34.65 | 34.76 | 34.65 | 34.72 | 34.72 | 584 |
| 06 Feb 2024 | 34.33 | 34.65 | 34.33 | 34.65 | 34.65 | 4,239 |
| 05 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 28 |
| 02 Feb 2024 | 34.23 | 34.47 | 34.23 | 34.47 | 34.47 | 1,229 |
| 01 Feb 2024 | 34.26 | 34.57 | 34.26 | 34.57 | 34.57 | 1,609 |
| 31 Jan 2024 | 34.71 | 34.71 | 34.34 | 34.34 | 34.34 | 1,459 |
| 30 Jan 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 36 |
| 29 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 198 |
| 26 Jan 2024 | 35.05 | 35.05 | 34.94 | 34.94 | 34.94 | 419 |
| 25 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 17 |
| 24 Jan 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 166 |
| 23 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 160 |
| 22 Jan 2024 | 34.63 | 34.63 | 34.54 | 34.57 | 34.57 | 994 |
| 19 Jan 2024 | 34.48 | 34.62 | 34.48 | 34.62 | 34.62 | 500 |
| 18 Jan 2024 | 34.18 | 34.33 | 34.15 | 34.33 | 34.33 | 384 |
| 17 Jan 2024 | 33.94 | 34.03 | 33.86 | 34.03 | 34.03 | 1,849 |
| 16 Jan 2024 | 34.39 | 34.39 | 34.29 | 34.32 | 34.32 | 1,317 |
| 12 Jan 2024 | 34.75 | 34.83 | 34.75 | 34.78 | 34.78 | 2,580 |
| 11 Jan 2024 | 34.51 | 34.66 | 34.51 | 34.66 | 34.66 | 2,374 |
| 10 Jan 2024 | 34.60 | 34.64 | 34.60 | 34.64 | 34.64 | 663 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.