VanEck Vectors Morningstar Global Wide Moat ETF (GOAT) Historical Stock Data

38.20 ↑4.35 (12.85%)
As of December 1, 2021, 1:12pm EST.

Historical Data

In the past 30 trading days, GOAT is down -0.01% a day on average. There have been 15 days where VanEck Vectors Morningstar Global Wide Moat ETF closed green and 15 days where GOAT closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2033.7433.85↑$0.11 (0.33%)33.7433.861.11K
2023-01-1333.9134.02↑$0.11 (0.32%)33.9134.02266
2023-01-0632.8633.09↑$0.23 (0.71%)32.8633.09417
2022-12-3032.0832.13↑$0.05 (0.15%)31.9232.13824
2022-12-2331.9832.13↑$0.15 (0.48%)31.9832.13605
2022-12-1633.1533.23↑$0.08 (0.25%)33.1533.23303
2022-12-0933.9633.79↓$0.17 (-0.50%)33.7934.041.12K
2022-12-0234.3234.57↑$0.25 (0.74%)34.3234.570.99K
2021-12-0939.1039.04↓$0.05 (-0.14%)39.0439.14831
2021-12-0839.1839.34↑$0.16 (0.40%)39.1839.343.17K
2021-12-0738.8739.19↑$0.32 (0.81%)38.8739.221.69K
2021-12-0638.1038.55↑$0.45 (1.18%)38.1038.610.91K
2021-12-0337.9938.01↑$0.02 (0.05%)37.8138.01617
2021-12-0238.1738.21↑$0.04 (0.11%)38.1738.21628
2021-12-0138.5437.74↓$0.80 (-2.08%)37.7438.544.55K
2021-11-3038.0438.04↑$0.00 (0.01%)38.0438.175.81K
2021-11-2938.8338.80↓$0.03 (-0.07%)38.6438.882.44K
2021-11-2638.9838.61↓$0.37 (-0.96%)38.5238.983.81K
2021-11-2439.3039.54↑$0.24 (0.61%)39.3039.6623.49K
2021-11-2339.4539.57↑$0.12 (0.29%)39.4539.57777
2021-11-2239.8639.56↓$0.30 (-0.76%)39.5639.864.17K
2021-11-1940.0339.79↓$0.24 (-0.60%)39.7940.031.04K
2021-11-1840.1340.10↓$0.03 (-0.07%)39.9540.13616
2021-11-1740.3940.22↓$0.17 (-0.41%)40.2040.401.85K
2021-11-1640.5340.44↓$0.09 (-0.23%)40.4440.55715
2021-11-1540.8440.69↓$0.15 (-0.37%)40.6940.841.87K
2021-11-1240.7340.72↓$0.01 (-0.02%)40.6840.73430
2021-11-1140.5740.51↓$0.07 (-0.17%)40.5140.57805
2021-11-1040.6040.51↓$0.09 (-0.23%)40.5140.78544
2021-11-0940.8740.76↓$0.11 (-0.27%)40.7440.87569
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$GOAT come on bulls we can do it
don’t let bears win

0 Like Report
BretJohns

$GOAT i'm out of slaps for the day

0 Like Report