Canada markets closed

VanEck Vectors Morningstar Global Wide Moat ETF (GOAT)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
39.04-0.29 (-0.74%)
At close: 04:50PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202436.0636.0636.0636.0636.0649
Jul 02, 202435.7835.7835.7835.7835.785
Jul 01, 202435.6235.6235.6235.6235.62130
Jun 28, 202435.7835.8035.7835.8035.80338
Jun 27, 202435.7635.7735.7335.7735.77876
Jun 26, 202435.7435.7435.7435.7435.7456
Jun 25, 202435.9935.9935.9935.9935.9993
Jun 24, 202436.1736.1736.1736.1736.17303
Jun 21, 202435.9435.9435.9435.9435.9485
Jun 20, 202435.8935.9035.8935.9035.90237
Jun 18, 202435.9035.9035.9035.9035.90269
Jun 17, 202435.7835.8135.7835.8135.81617
Jun 14, 202435.5735.6235.5535.6235.621,083
Jun 13, 202435.9135.9135.9135.9135.91220
Jun 12, 202436.2936.2936.2436.2536.25698
Jun 11, 202435.8335.8735.8335.8535.85701
Jun 10, 202436.1136.1336.1136.1336.13116
Jun 07, 202436.3036.3036.1436.1436.14619
Jun 06, 202436.4736.4736.4636.4636.46365
Jun 05, 202436.3836.3836.3836.3836.3823
Jun 04, 202436.1336.2436.1336.2436.24924
Jun 03, 202436.1936.1936.0736.1636.16882
May 31, 202436.2236.2236.2236.2236.22339
May 30, 202436.1436.1436.0136.0536.05639
May 29, 202435.9335.9335.9335.9335.93266
May 28, 202436.5036.5036.3936.4436.443,042
May 24, 202436.7136.7136.7136.7136.71130
May 23, 202436.7936.7936.5136.5236.52688
May 22, 202436.9436.9436.9336.9336.93912
May 21, 202436.9737.0436.9737.0437.04318
May 20, 202437.0737.0737.0737.0737.0741
May 17, 202437.0637.0637.0637.0637.06558
May 16, 202437.0237.0437.0137.0137.01531
May 15, 202436.9937.0436.9537.0337.031,201
May 14, 202436.6236.6236.6236.6236.62342
May 13, 202436.5036.5036.5036.5036.50275
May 10, 202436.5436.5536.5336.5336.532,789
May 09, 202436.4036.4036.4036.4036.40107
May 08, 202436.1636.1636.1636.1636.1628
May 07, 202436.1736.1736.0936.0936.09624
May 06, 202435.8635.9935.8635.9935.99477
May 03, 202435.6335.7735.6335.7635.762,323
May 02, 202435.3435.5135.3335.4435.441,408
May 01, 202435.0535.0535.0535.0535.057
Apr 30, 202435.1235.1235.1235.1235.1283
Apr 29, 202435.5335.5335.5335.5335.53120
Apr 26, 202435.4235.4235.3835.3835.38343
Apr 25, 202435.0435.1135.0235.1135.11259
Apr 24, 202435.1835.1835.0135.1535.153,196
Apr 23, 202435.1835.1835.1835.1835.1883
Apr 22, 202434.8934.9334.7934.7934.792,285
Apr 19, 202434.4934.4934.4234.4234.42314
Apr 18, 202434.4734.4734.3934.4234.42736
Apr 17, 202434.5134.6934.5134.6134.61784
Apr 16, 202434.5434.6734.5434.6234.62356
Apr 15, 202435.1635.1634.8934.9034.902,611
Apr 12, 202435.2135.2134.9835.0335.031,306
Apr 11, 202435.5035.7235.5035.7035.701,911
Apr 10, 202435.5835.5835.4735.5635.562,072
Apr 09, 202436.2336.2335.9736.1436.1416,276
Apr 08, 202436.0936.1136.0736.0736.07321
Apr 05, 202435.9136.1035.9136.0136.019,198
Apr 04, 202436.5336.5335.9335.9535.95613
Apr 03, 202436.2236.2236.1736.1736.1713,995
Apr 02, 202436.1636.2036.1436.1736.171,607
Apr 01, 202436.6936.7036.4736.5436.546,072
Mar 28, 202436.6436.6536.6336.6536.651,599
Mar 27, 202436.4636.6136.4636.6136.61252
Mar 26, 202436.3236.3236.3236.3236.3298
Mar 25, 202436.2336.3536.2336.2536.253,615
Mar 22, 202436.3636.3836.3636.3636.361,536
Mar 21, 202436.3236.5436.3236.5136.51334
Mar 20, 202436.4136.4136.4136.4136.41152
Mar 19, 202436.1436.1436.1436.1436.14149
Mar 18, 202436.0436.0436.0436.0436.0438
Mar 15, 202436.0536.0535.9935.9935.99633
Mar 14, 202435.9136.0635.9136.0636.06346
Mar 13, 202436.5936.5936.4936.4936.49349
Mar 12, 202436.4536.5336.4536.5336.53576
Mar 11, 202436.0336.2436.0336.2236.221,368
Mar 08, 202436.1936.1936.1936.1936.1997
Mar 07, 202436.2936.2936.2936.2936.29325
Mar 06, 202435.8835.9135.8735.9135.911,269
Mar 05, 202435.6535.6535.5735.5735.57526
Mar 04, 202435.5535.8335.5535.7435.741,364
Mar 01, 202435.7335.7935.7335.7935.791,387
Feb 29, 202435.4435.5535.4435.5535.55117
Feb 28, 202435.4635.4935.4635.4835.48561
Feb 27, 202435.5935.6635.5935.6635.66663
Feb 26, 202435.5835.5835.5835.5835.58389
Feb 23, 202435.6035.6835.6035.6835.681,249
Feb 22, 202435.5535.5935.5535.5935.59598
Feb 21, 202435.2735.2735.2735.2735.27493
Feb 20, 202435.2035.2235.1235.1735.17630
Feb 16, 202435.3035.3035.1735.1735.1713,457
Feb 15, 202435.2935.2935.2935.2935.29135
Feb 14, 202434.7334.9334.7334.9334.93379
Feb 13, 202434.6934.6934.5434.5434.54660
Feb 12, 202435.1535.1735.1535.1735.17518
Feb 09, 202434.8635.0034.8634.9934.991,879
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...