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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 33.74 | 33.85 | ↑$0.11 (0.33%) | 33.74 | 33.86 | 1.11K |
| 2023-01-13 | 33.91 | 34.02 | ↑$0.11 (0.32%) | 33.91 | 34.02 | 266 |
| 2023-01-06 | 32.86 | 33.09 | ↑$0.23 (0.71%) | 32.86 | 33.09 | 417 |
| 2022-12-30 | 32.08 | 32.13 | ↑$0.05 (0.15%) | 31.92 | 32.13 | 824 |
| 2022-12-23 | 31.98 | 32.13 | ↑$0.15 (0.48%) | 31.98 | 32.13 | 605 |
| 2022-12-16 | 33.15 | 33.23 | ↑$0.08 (0.25%) | 33.15 | 33.23 | 303 |
| 2022-12-09 | 33.96 | 33.79 | ↓$0.17 (-0.50%) | 33.79 | 34.04 | 1.12K |
| 2022-12-02 | 34.32 | 34.57 | ↑$0.25 (0.74%) | 34.32 | 34.57 | 0.99K |
| 2021-12-09 | 39.10 | 39.04 | ↓$0.05 (-0.14%) | 39.04 | 39.14 | 831 |
| 2021-12-08 | 39.18 | 39.34 | ↑$0.16 (0.40%) | 39.18 | 39.34 | 3.17K |
| 2021-12-07 | 38.87 | 39.19 | ↑$0.32 (0.81%) | 38.87 | 39.22 | 1.69K |
| 2021-12-06 | 38.10 | 38.55 | ↑$0.45 (1.18%) | 38.10 | 38.61 | 0.91K |
| 2021-12-03 | 37.99 | 38.01 | ↑$0.02 (0.05%) | 37.81 | 38.01 | 617 |
| 2021-12-02 | 38.17 | 38.21 | ↑$0.04 (0.11%) | 38.17 | 38.21 | 628 |
| 2021-12-01 | 38.54 | 37.74 | ↓$0.80 (-2.08%) | 37.74 | 38.54 | 4.55K |
| 2021-11-30 | 38.04 | 38.04 | ↑$0.00 (0.01%) | 38.04 | 38.17 | 5.81K |
| 2021-11-29 | 38.83 | 38.80 | ↓$0.03 (-0.07%) | 38.64 | 38.88 | 2.44K |
| 2021-11-26 | 38.98 | 38.61 | ↓$0.37 (-0.96%) | 38.52 | 38.98 | 3.81K |
| 2021-11-24 | 39.30 | 39.54 | ↑$0.24 (0.61%) | 39.30 | 39.66 | 23.49K |
| 2021-11-23 | 39.45 | 39.57 | ↑$0.12 (0.29%) | 39.45 | 39.57 | 777 |
| 2021-11-22 | 39.86 | 39.56 | ↓$0.30 (-0.76%) | 39.56 | 39.86 | 4.17K |
| 2021-11-19 | 40.03 | 39.79 | ↓$0.24 (-0.60%) | 39.79 | 40.03 | 1.04K |
| 2021-11-18 | 40.13 | 40.10 | ↓$0.03 (-0.07%) | 39.95 | 40.13 | 616 |
| 2021-11-17 | 40.39 | 40.22 | ↓$0.17 (-0.41%) | 40.20 | 40.40 | 1.85K |
| 2021-11-16 | 40.53 | 40.44 | ↓$0.09 (-0.23%) | 40.44 | 40.55 | 715 |
| 2021-11-15 | 40.84 | 40.69 | ↓$0.15 (-0.37%) | 40.69 | 40.84 | 1.87K |
| 2021-11-12 | 40.73 | 40.72 | ↓$0.01 (-0.02%) | 40.68 | 40.73 | 430 |
| 2021-11-11 | 40.57 | 40.51 | ↓$0.07 (-0.17%) | 40.51 | 40.57 | 805 |
| 2021-11-10 | 40.60 | 40.51 | ↓$0.09 (-0.23%) | 40.51 | 40.78 | 544 |
| 2021-11-09 | 40.87 | 40.76 | ↓$0.11 (-0.27%) | 40.74 | 40.87 | 569 |
Create an account or log in to view more rows.
$GOAT we finna be at the top yo
$GOAT come on bulls we can do it
don’t let bears win
$GOAT might see a whole 1% green
$GOAT She's gettin' ready to...
$GOAT God dammit
$GOAT Short again!! 😀 😀
$GOAT will go green when market opens!
$GOAT i'm out of slaps for the day
$GOAT buy the fear
$GOAT get ready bears and bulls