GOAT Quote, Trading Chart, VanEck Morningstar Global Wide Moat ETF
Stock Information
| Company Name: |
VanEck Morningstar Global Wide Moat ETF |
| Stock Symbol: |
GOAT |
| Market: |
NYSE |
Get GOAT Alerts
News, Short Squeeze, Breakout and More Instantly...
GOAT Quote
| Last: | $32.1776 |
| Change Percent: | 0.22% |
| Open: | $32.25 |
| Previous Close: | $32.1776 |
| High: | $32.1776 |
| Low: | $32.10 |
| Volume: | 1,031 |
| Last Trade Date Time: | 02/12/2020 04:39:20 pm |
| Quotes are delayed by 15 to 20 minutes. |
GOAT Chart
Last Twenty Trading Days
| Date: | 2020-02-12 |
| Open: | $32.25 |
| Close: | $32.1776 |
| High: | $32.1776 |
| Low: | $32.10 |
| Volume: | 1,031 |
| Date: | 2020-02-11 |
| Open: | $32.12 |
| Close: | $32.107 |
| High: | $32.1882 |
| Low: | $32.107 |
| Volume: | 247 |
| Date: | 2020-02-10 |
| Open: | $31.72 |
| Close: | $31.9593 |
| High: | $31.9593 |
| Low: | $31.83 |
| Volume: | 622 |
| Date: | 2020-02-07 |
| Open: | $31.78 |
| Close: | $31.7233 |
| High: | $31.7368 |
| Low: | $31.7233 |
| Volume: | 531 |
| Date: | 2020-02-06 |
| Open: | $32.09 |
| Close: | $31.9348 |
| High: | $31.9348 |
| Low: | $31.925 |
| Volume: | 620 |
| Date: | 2020-02-05 |
| Open: | $32.00 |
| Close: | $31.92 |
| High: | $31.9479 |
| Low: | $31.855 |
| Volume: | 3,782 |
| Date: | 2020-02-04 |
| Open: | $31.2384 |
| Close: | $31.7662 |
| High: | $31.8657 |
| Low: | $31.70 |
| Volume: | 6,103 |
| Date: | 2020-02-03 |
| Open: | $31.15 |
| Close: | $31.2384 |
| High: | $31.36 |
| Low: | $31.2384 |
| Volume: | 3,858 |
| Date: | 2020-01-31 |
| Open: | $31.4705 |
| Close: | $30.9542 |
| High: | $31.00 |
| Low: | $30.9542 |
| Volume: | 765 |
| Date: | 2020-01-30 |
| Open: | $31.11 |
| Close: | $31.4705 |
| High: | $31.4705 |
| Low: | $31.11 |
| Volume: | 480 |
| Date: | 2020-01-29 |
| Open: | $31.3572 |
| Close: | $31.3572 |
| High: | $31.3572 |
| Low: | $31.3572 |
| Volume: | 186 |
| Date: | 2020-01-28 |
| Open: | $31.08 |
| Close: | $31.3161 |
| High: | $31.355 |
| Low: | $31.08 |
| Volume: | 732 |
| Date: | 2020-01-27 |
| Open: | $31.09 |
| Close: | $30.9361 |
| High: | $31.09 |
| Low: | $30.73 |
| Volume: | 14,404 |
| Date: | 2020-01-24 |
| Open: | $31.743 |
| Close: | $31.4764 |
| High: | $31.81 |
| Low: | $31.4102 |
| Volume: | 2,645 |
| Date: | 2020-01-23 |
| Open: | $31.70 |
| Close: | $31.743 |
| High: | $31.743 |
| Low: | $31.571 |
| Volume: | 2,048 |
| Date: | 2020-01-22 |
| Open: | $31.89 |
| Close: | $31.8126 |
| High: | $31.859 |
| Low: | $31.8126 |
| Volume: | 761 |
| Date: | 2020-01-21 |
| Open: | $31.82 |
| Close: | $31.7435 |
| High: | $31.82 |
| Low: | $31.74 |
| Volume: | 2,571 |
| Date: | 2020-01-20 |
| Open: | $32.00 |
| Close: | $31.9857 |
| High: | $31.9857 |
| Low: | $31.9596 |
| Volume: | 896 |
| Date: | 2020-01-17 |
| Open: | $32.00 |
| Close: | $31.9857 |
| High: | $31.9857 |
| Low: | $31.9596 |
| Volume: | 896 |
| Date: | 2020-01-16 |
| Open: | $31.78 |
| Close: | $31.8355 |
| High: | $31.8355 |
| Low: | $31.77 |
| Volume: | 3,482 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.