Cboe US - Delayed Quote USD

VanEck Vectors Morningstar Global Wide Moat ETF (GOAT)

39.04 -0.29 (-0.74%)
At close: December 9 at 3:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 34.49 34.49 34.42 34.42 34.42 314
Apr 18, 2024 34.47 34.47 34.39 34.42 34.42 736
Apr 17, 2024 34.51 34.69 34.51 34.61 34.61 784
Apr 16, 2024 34.54 34.67 34.54 34.62 34.62 356
Apr 15, 2024 35.16 35.16 34.89 34.90 34.90 2,611
Apr 12, 2024 35.21 35.21 34.98 35.03 35.03 1,306
Apr 11, 2024 35.50 35.72 35.50 35.70 35.70 1,911
Apr 10, 2024 35.58 35.58 35.47 35.56 35.56 2,072
Apr 9, 2024 36.23 36.23 35.97 36.14 36.14 16,276
Apr 8, 2024 36.09 36.11 36.07 36.07 36.07 321
Apr 5, 2024 35.91 36.10 35.91 36.01 36.01 9,198
Apr 4, 2024 36.53 36.53 35.93 35.95 35.95 613
Apr 3, 2024 36.22 36.22 36.17 36.17 36.17 13,995
Apr 2, 2024 36.16 36.20 36.14 36.17 36.17 1,607
Apr 1, 2024 36.69 36.70 36.47 36.54 36.54 6,072
Mar 28, 2024 36.64 36.65 36.63 36.65 36.65 1,599
Mar 27, 2024 36.46 36.61 36.46 36.61 36.61 252
Mar 26, 2024 36.32 36.32 36.32 36.32 36.32 98
Mar 25, 2024 36.23 36.35 36.23 36.25 36.25 3,615
Mar 22, 2024 36.36 36.38 36.36 36.36 36.36 1,536
Mar 21, 2024 36.32 36.54 36.32 36.51 36.51 334
Mar 20, 2024 36.41 36.41 36.41 36.41 36.41 152
Mar 19, 2024 36.14 36.14 36.14 36.14 36.14 149
Mar 18, 2024 36.04 36.04 36.04 36.04 36.04 38
Mar 15, 2024 36.05 36.05 35.99 35.99 35.99 633
Mar 14, 2024 35.91 36.06 35.91 36.06 36.06 346
Mar 13, 2024 36.59 36.59 36.49 36.49 36.49 349
Mar 12, 2024 36.45 36.53 36.45 36.53 36.53 576
Mar 11, 2024 36.03 36.24 36.03 36.22 36.22 1,368
Mar 8, 2024 36.19 36.19 36.19 36.19 36.19 97
Mar 7, 2024 36.29 36.29 36.29 36.29 36.29 325
Mar 6, 2024 35.88 35.91 35.87 35.91 35.91 1,269
Mar 5, 2024 35.65 35.65 35.57 35.57 35.57 526
Mar 4, 2024 35.55 35.83 35.55 35.74 35.74 1,364
Mar 1, 2024 35.73 35.79 35.73 35.79 35.79 1,387
Feb 29, 2024 35.44 35.55 35.44 35.55 35.55 117
Feb 28, 2024 35.46 35.49 35.46 35.48 35.48 561
Feb 27, 2024 35.59 35.66 35.59 35.66 35.66 663
Feb 26, 2024 35.58 35.58 35.58 35.58 35.58 389
Feb 23, 2024 35.60 35.68 35.60 35.68 35.68 1,249
Feb 22, 2024 35.55 35.59 35.55 35.59 35.59 598
Feb 21, 2024 35.27 35.27 35.27 35.27 35.27 493
Feb 20, 2024 35.20 35.22 35.12 35.17 35.17 630
Feb 16, 2024 35.30 35.30 35.17 35.17 35.17 13,457
Feb 15, 2024 35.29 35.29 35.29 35.29 35.29 135
Feb 14, 2024 34.73 34.93 34.73 34.93 34.93 379
Feb 13, 2024 34.69 34.69 34.54 34.54 34.54 660
Feb 12, 2024 35.15 35.17 35.15 35.17 35.17 518
Feb 9, 2024 34.86 35.00 34.86 34.99 34.99 1,879
Feb 8, 2024 34.72 34.74 34.72 34.74 34.74 586
Feb 7, 2024 34.65 34.76 34.65 34.72 34.72 584
Feb 6, 2024 34.33 34.65 34.33 34.65 34.65 4,239
Feb 5, 2024 34.32 34.32 34.32 34.32 34.32 28
Feb 2, 2024 34.23 34.47 34.23 34.47 34.47 1,229
Feb 1, 2024 34.26 34.57 34.26 34.57 34.57 1,609
Jan 31, 2024 34.71 34.71 34.34 34.34 34.34 1,459
Jan 30, 2024 34.93 34.93 34.93 34.93 34.93 36
Jan 29, 2024 35.07 35.07 35.07 35.07 35.07 198
Jan 26, 2024 35.05 35.05 34.94 34.94 34.94 419
Jan 25, 2024 34.90 34.90 34.90 34.90 34.90 17
Jan 24, 2024 34.73 34.73 34.73 34.73 34.73 166
Jan 23, 2024 34.72 34.72 34.72 34.72 34.72 160
Jan 22, 2024 34.63 34.63 34.54 34.57 34.57 994
Jan 19, 2024 34.48 34.62 34.48 34.62 34.62 500
Jan 18, 2024 34.18 34.33 34.15 34.33 34.33 384
Jan 17, 2024 33.94 34.03 33.86 34.03 34.03 1,849
Jan 16, 2024 34.39 34.39 34.29 34.32 34.32 1,317
Jan 12, 2024 34.75 34.83 34.75 34.78 34.78 2,580
Jan 11, 2024 34.51 34.66 34.51 34.66 34.66 2,374
Jan 10, 2024 34.60 34.64 34.60 34.64 34.64 663
Jan 9, 2024 34.54 34.54 34.54 34.54 34.54 232
Jan 8, 2024 34.78 34.78 34.77 34.77 34.77 777
Jan 5, 2024 34.28 34.30 34.28 34.30 34.30 737
Jan 4, 2024 34.35 34.38 34.27 34.27 34.27 431
Jan 3, 2024 34.39 34.44 34.30 34.30 34.30 1,314
Jan 2, 2024 34.71 34.71 34.64 34.64 34.64 926
Dec 29, 2023 35.00 35.05 35.00 35.00 35.00 763
Dec 28, 2023 35.03 35.05 35.03 35.05 35.05 1,651
Dec 27, 2023 35.00 35.00 34.94 35.00 35.00 1,167
Dec 26, 2023 34.84 34.97 34.84 34.94 34.94 6,598
Dec 22, 2023 34.70 34.72 34.69 34.69 34.69 536
Dec 21, 2023 34.54 34.72 34.54 34.72 34.72 966
Dec 20, 2023 34.52 34.70 34.21 34.21 34.21 4,334
Dec 19, 2023 34.58 34.65 34.58 34.65 34.65 1,929
Dec 18, 2023 0.65 Dividend
Dec 18, 2023 34.42 34.42 34.31 34.41 34.41 3,393
Dec 15, 2023 35.05 35.05 34.98 34.98 34.33 875
Dec 14, 2023 35.26 35.29 35.21 35.21 34.55 1,858
Dec 13, 2023 34.05 34.66 34.05 34.66 34.02 1,316
Dec 12, 2023 34.13 34.13 34.13 34.13 33.49 171
Dec 11, 2023 34.07 34.08 34.01 34.08 33.45 1,435
Dec 8, 2023 33.84 33.86 33.77 33.84 33.21 5,529
Dec 7, 2023 33.68 33.74 33.68 33.74 33.11 3,210
Dec 6, 2023 33.78 33.78 33.55 33.55 32.93 2,863
Dec 5, 2023 33.57 33.57 33.57 33.57 32.95 2,090
Dec 4, 2023 33.68 33.77 33.68 33.77 33.15 196
Dec 1, 2023 33.88 33.93 33.88 33.93 33.30 532
Nov 30, 2023 33.38 33.50 33.38 33.50 32.87 1,262
Nov 29, 2023 33.51 33.51 33.45 33.48 32.86 1,492
Nov 28, 2023 33.41 33.41 33.38 33.38 32.76 263
Nov 27, 2023 33.41 33.44 33.41 33.42 32.80 738
Nov 24, 2023 33.40 33.53 33.40 33.53 32.90 407
Nov 22, 2023 33.40 33.40 33.39 33.39 32.77 595
Nov 21, 2023 33.29 33.30 33.27 33.27 32.66 1,679
Nov 20, 2023 33.16 33.30 33.16 33.25 32.63 5,213
Nov 17, 2023 33.10 33.18 33.02 33.16 32.55 2,553
Nov 16, 2023 32.94 32.94 32.94 32.94 32.33 129
Nov 15, 2023 32.93 33.06 32.93 33.01 32.40 1,450
Nov 14, 2023 32.68 32.80 32.68 32.74 32.13 726
Nov 13, 2023 31.91 31.91 31.91 31.91 31.32 13
Nov 10, 2023 31.56 31.92 31.56 31.92 31.32 1,606
Nov 9, 2023 31.90 31.94 31.65 31.65 31.06 2,011
Nov 8, 2023 31.97 31.97 31.91 31.94 31.34 1,284
Nov 7, 2023 31.83 31.95 31.83 31.92 31.32 2,587
Nov 6, 2023 32.16 32.16 31.97 32.01 31.42 954
Nov 3, 2023 31.88 32.23 31.88 32.15 31.55 2,840
Nov 2, 2023 31.60 31.65 31.60 31.65 31.06 775
Nov 1, 2023 30.75 30.98 30.75 30.98 30.40 372
Oct 31, 2023 30.77 30.94 30.74 30.92 30.34 1,199
Oct 30, 2023 30.50 30.68 30.50 30.64 30.07 633
Oct 27, 2023 30.25 30.25 30.25 30.25 29.69 224
Oct 26, 2023 30.68 30.68 30.68 30.68 30.11 123
Oct 25, 2023 30.95 30.95 30.72 30.75 30.18 1,028
Oct 24, 2023 31.21 31.24 31.10 31.24 30.66 839
Oct 23, 2023 31.13 31.28 31.13 31.14 30.56 2,833
Oct 20, 2023 31.30 31.30 31.15 31.15 30.58 408
Oct 19, 2023 31.56 31.72 31.44 31.44 30.85 1,496
Oct 18, 2023 32.13 32.13 31.71 31.71 31.12 1,170
Oct 17, 2023 32.36 32.36 32.29 32.29 31.69 3,880
Oct 16, 2023 32.22 32.22 32.22 32.22 31.62 11
Oct 13, 2023 31.86 31.86 31.86 31.86 31.27 32
Oct 12, 2023 32.51 32.51 31.96 32.06 31.47 823
Oct 11, 2023 32.60 32.60 32.45 32.47 31.87 1,198
Oct 10, 2023 32.53 32.57 32.32 32.40 31.80 56,092
Oct 9, 2023 32.08 32.08 32.08 32.08 31.48 78
Oct 6, 2023 32.01 32.15 32.01 32.06 31.46 4,283
Oct 5, 2023 31.63 31.72 31.63 31.69 31.10 2,341
Oct 4, 2023 31.39 31.64 31.37 31.64 31.05 853
Oct 3, 2023 31.67 31.72 31.40 31.40 30.82 551
Oct 2, 2023 31.72 31.78 31.72 31.78 31.19 470
Sep 29, 2023 32.15 32.15 32.15 32.15 31.55 78
Sep 28, 2023 31.91 32.12 31.91 32.06 31.47 1,328
Sep 27, 2023 31.83 31.83 31.64 31.77 31.18 1,039
Sep 26, 2023 32.01 32.04 31.82 31.82 31.23 515
Sep 25, 2023 32.12 32.23 32.09 32.23 31.63 5,108
Sep 22, 2023 32.47 32.49 32.32 32.32 31.72 1,706
Sep 21, 2023 32.38 32.38 32.38 32.38 31.78 154
Sep 20, 2023 33.26 33.26 32.96 32.96 32.35 4,303
Sep 19, 2023 33.06 33.12 33.06 33.11 32.49 890
Sep 18, 2023 33.16 33.17 33.16 33.17 32.55 425
Sep 15, 2023 33.40 33.40 33.18 33.18 32.56 635
Sep 14, 2023 33.38 33.43 33.31 33.43 32.81 2,780
Sep 13, 2023 33.21 33.21 33.12 33.12 32.51 496
Sep 12, 2023 33.44 33.44 33.32 33.32 32.70 328
Sep 11, 2023 33.46 33.46 33.43 33.44 32.82 873
Sep 8, 2023 33.30 33.31 33.23 33.23 32.62 5,706
Sep 7, 2023 33.18 33.22 33.18 33.22 32.60 1,274
Sep 6, 2023 33.50 33.57 33.41 33.41 32.79 804
Sep 5, 2023 33.79 33.79 33.53 33.53 32.91 1,575
Sep 1, 2023 34.03 34.03 33.89 33.89 33.26 282
Aug 31, 2023 33.86 33.90 33.86 33.88 33.25 1,870
Aug 30, 2023 34.04 34.08 33.96 34.01 33.38 3,699
Aug 29, 2023 33.72 33.96 33.72 33.96 33.33 1,016
Aug 28, 2023 33.28 33.51 33.28 33.51 32.89 3,945
Aug 25, 2023 33.13 33.24 33.13 33.22 32.60 684
Aug 24, 2023 33.17 33.17 32.99 32.99 32.38 2,761
Aug 23, 2023 33.23 33.31 33.23 33.31 32.69 3,436
Aug 22, 2023 32.93 32.94 32.92 32.93 32.32 2,731
Aug 21, 2023 32.83 33.06 32.83 33.06 32.44 633
Aug 18, 2023 32.86 33.09 32.86 33.01 32.39 4,178
Aug 17, 2023 33.07 33.08 32.93 33.08 32.46 58,263
Aug 16, 2023 33.30 33.30 33.30 33.30 32.68 17
Aug 15, 2023 33.81 33.81 33.61 33.61 32.98 1,479
Aug 14, 2023 34.09 34.11 34.06 34.11 33.48 1,336
Aug 11, 2023 34.27 34.27 34.13 34.13 33.49 294
Aug 10, 2023 34.70 34.70 34.34 34.42 33.78 12,363
Aug 9, 2023 34.42 34.42 34.42 34.42 33.78 76
Aug 8, 2023 34.34 34.50 34.34 34.50 33.86 8,588
Aug 7, 2023 34.67 34.75 34.67 34.75 34.10 900
Aug 4, 2023 34.44 34.44 34.44 34.44 33.80 169
Aug 3, 2023 34.74 34.74 34.58 34.61 33.97 8,885
Aug 2, 2023 35.03 35.03 34.85 34.85 34.20 5,426
Aug 1, 2023 35.29 35.33 35.29 35.33 34.67 2,437
Jul 31, 2023 35.81 35.81 35.71 35.72 35.06 802
Jul 28, 2023 35.69 35.77 35.63 35.71 35.04 457
Jul 27, 2023 35.39 35.39 35.39 35.39 34.73 45
Jul 26, 2023 35.64 35.64 35.59 35.59 34.93 358
Jul 25, 2023 35.57 35.57 35.54 35.54 34.88 831
Jul 24, 2023 35.54 35.56 35.47 35.47 34.81 1,591
Jul 21, 2023 35.51 35.51 35.51 35.51 34.85 124
Jul 20, 2023 35.46 35.46 35.45 35.45 34.79 614
Jul 19, 2023 35.65 35.65 35.64 35.64 34.98 554
Jul 18, 2023 35.53 35.53 35.53 35.53 34.87 18
Jul 17, 2023 35.23 35.34 35.21 35.31 34.66 1,361
Jul 14, 2023 35.29 35.29 35.23 35.23 34.57 2,667
Jul 13, 2023 35.37 35.50 35.37 35.50 34.84 722
Jul 12, 2023 35.07 35.07 35.07 35.07 34.42 448
Jul 11, 2023 34.56 34.70 34.56 34.70 34.06 873
Jul 10, 2023 34.33 34.33 34.29 34.31 33.67 6,863
Jul 7, 2023 34.10 34.10 34.10 34.10 33.47 34
Jul 6, 2023 34.00 34.00 34.00 34.00 33.37 24
Jul 5, 2023 34.48 34.52 34.42 34.46 33.82 1,392
Jul 3, 2023 34.81 34.84 34.81 34.84 34.19 1,016
Jun 30, 2023 34.76 34.85 34.76 34.79 34.14 2,692
Jun 29, 2023 34.32 34.42 34.32 34.42 33.79 738
Jun 28, 2023 34.32 34.32 34.32 34.32 33.68 81
Jun 27, 2023 34.34 34.45 34.34 34.45 33.81 2,372
Jun 26, 2023 34.08 34.08 34.04 34.04 33.40 883
Jun 23, 2023 33.96 34.02 33.96 34.02 33.38 701
Jun 22, 2023 34.25 34.29 34.25 34.29 33.65 1,269
Jun 21, 2023 34.48 34.51 34.48 34.51 33.87 222
Jun 20, 2023 34.73 34.73 34.58 34.58 33.93 4,679
Jun 16, 2023 35.00 35.00 34.89 34.89 34.24 682
Jun 15, 2023 34.98 34.98 34.98 34.98 34.33 216
Jun 14, 2023 34.70 34.70 34.41 34.54 33.90 381
Jun 13, 2023 34.49 34.58 34.49 34.54 33.90 3,784
Jun 12, 2023 34.19 34.24 34.12 34.24 33.60 1,582
Jun 9, 2023 34.15 34.15 34.03 34.09 33.45 1,881
Jun 8, 2023 34.14 34.16 34.14 34.16 33.52 117
Jun 7, 2023 33.88 33.94 33.87 33.94 33.31 926
Jun 6, 2023 33.75 33.99 33.75 33.99 33.36 327
Jun 5, 2023 33.74 33.77 33.66 33.70 33.07 2,481
Jun 2, 2023 33.75 33.85 33.75 33.83 33.20 7,952
Jun 1, 2023 33.28 33.34 33.25 33.26 32.65 4,281
May 31, 2023 32.80 32.96 32.80 32.96 32.35 511
May 30, 2023 33.43 33.43 33.18 33.22 32.60 888
May 26, 2023 33.43 33.50 33.40 33.50 32.88 2,045
May 25, 2023 33.02 33.16 33.02 33.13 32.52 1,613
May 24, 2023 33.49 33.49 33.16 33.17 32.55 11,891
May 23, 2023 33.80 33.87 33.68 33.68 33.05 1,649
May 22, 2023 34.02 34.08 34.02 34.08 33.45 1,089
May 19, 2023 34.00 34.05 33.95 34.05 33.42 2,622
May 18, 2023 33.83 34.00 33.83 33.99 33.36 1,391
May 17, 2023 33.50 33.85 33.50 33.85 33.23 5,939
May 16, 2023 33.68 33.73 33.53 33.53 32.91 689
May 15, 2023 33.66 33.89 33.65 33.86 33.23 3,350
May 12, 2023 33.60 33.60 33.37 33.49 32.87 3,600
May 11, 2023 33.42 33.62 33.42 33.61 32.99 2,926
May 10, 2023 33.93 33.93 33.56 33.74 33.11 3,242
May 9, 2023 33.76 33.81 33.74 33.78 33.16 3,594
May 8, 2023 33.98 34.03 33.96 33.97 33.34 8,255
May 5, 2023 33.80 34.02 33.80 34.00 33.37 1,017
May 4, 2023 33.53 33.61 33.49 33.55 32.93 1,196
May 3, 2023 33.97 34.09 33.80 33.80 33.17 1,290
May 2, 2023 33.83 33.83 33.64 33.79 33.16 1,767
May 1, 2023 34.22 34.25 34.18 34.18 33.54 2,829
Apr 28, 2023 33.84 34.20 33.84 34.20 33.56 5,531
Apr 27, 2023 33.87 33.99 33.87 33.99 33.35 2,714
Apr 26, 2023 33.73 33.73 33.54 33.54 32.91 589
Apr 25, 2023 33.89 33.89 33.60 33.60 32.98 1,720
Apr 24, 2023 34.06 34.13 34.06 34.10 33.47 4,743
Apr 21, 2023 34.09 34.16 34.09 34.10 33.47 2,267
Apr 20, 2023 34.18 34.22 34.14 34.14 33.50 884

Related Tickers