Vaneck Vectors Ucits ETFs Vaneck Vectors Global Wide Moat ETF
(GOAT)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$29.82
|
$29.97
|
$29.78
|
$29.77
|
48
|
|
07/11/2024
|
$29.96
|
$29.96
|
$29.41
|
$29.86
|
152
|
|
06/11/2024
|
$29.90
|
$29.98
|
$29.34
|
$29.41
|
521
|
|
05/11/2024
|
$29.36
|
$29.46
|
$29.33
|
$29.39
|
30
|
|
04/11/2024
|
$29.22
|
$29.42
|
$29.22
|
$29.24
|
55
|
|
01/11/2024
|
$29.15
|
$29.25
|
$29.14
|
$29.25
|
54
|
|
31/10/2024
|
$29.38
|
$29.53
|
$29.07
|
$29.07
|
2,015
|
|
30/10/2024
|
$29.90
|
$29.70
|
$29.50
|
$29.51
|
6
|
|
29/10/2024
|
$29.90
|
$29.91
|
$29.62
|
$29.62
|
55
|
|
28/10/2024
|
$29.86
|
$29.86
|
$29.64
|
$29.73
|
2,034
|
|
25/10/2024
|
$29.82
|
$29.88
|
$29.72
|
$29.72
|
3,424
|
|
24/10/2024
|
$29.89
|
$29.91
|
$29.63
|
$29.72
|
40
|
|
23/10/2024
|
$29.69
|
$29.94
|
$29.69
|
$29.72
|
22
|
|
22/10/2024
|
$29.82
|
$30.05
|
$29.75
|
$29.83
|
37
|
|
21/10/2024
|
$30.32
|
$30.32
|
$29.97
|
$29.97
|
673
|
|
18/10/2024
|
$30.22
|
$30.28
|
$30.22
|
$30.24
|
2,101
|
|
17/10/2024
|
$30.12
|
$30.28
|
$29.96
|
$30.19
|
198
|
|
16/10/2024
|
$29.98
|
$30.12
|
$29.98
|
$30.11
|
1,012
|
|
15/10/2024
|
$30.30
|
$30.38
|
$30.21
|
$30.21
|
2,101
|
|
14/10/2024
|
$30.21
|
$30.35
|
$30.13
|
$30.34
|
65
|
|
11/10/2024
|
$29.90
|
$30.15
|
$29.90
|
$30.15
|
3
|
|
10/10/2024
|
$29.90
|
$30.12
|
$29.89
|
$29.97
|
224
|
|
09/10/2024
|
$29.90
|
$30.08
|
$29.89
|
$30.08
|
2
|
|
08/10/2024
|
$29.88
|
$30.02
|
$29.82
|
$29.93
|
1,656
|
|
07/10/2024
|
$30.40
|
$30.40
|
$30.02
|
$30.07
|
675
|
|
04/10/2024
|
$30.12
|
$30.31
|
$30.00
|
$30.00
|
1,993
|
|
03/10/2024
|
$30.21
|
$30.45
|
$30.06
|
$30.06
|
2,336
|
|
02/10/2024
|
$30.56
|
$30.56
|
$30.27
|
$30.36
|
201
|
|
01/10/2024
|
$30.68
|
$30.68
|
$30.27
|
$30.27
|
589
|
|
30/09/2024
|
$30.80
|
$30.81
|
$30.50
|
$30.50
|
429
|
|
27/09/2024
|
$30.61
|
$30.74
|
$30.56
|
$30.73
|
473
|
|
26/09/2024
|
$30.16
|
$30.48
|
$30.41
|
$30.45
|
9
|
|
25/09/2024
|
$30.16
|
$30.23
|
$30.07
|
$30.13
|
201
|
|
24/09/2024
|
$30.09
|
$30.18
|
$30.07
|
$30.12
|
358
|
|
23/09/2024
|
$29.90
|
$30.02
|
$29.78
|
$29.92
|
741
|
|
20/09/2024
|
$30.03
|
$30.08
|
$29.73
|
$29.73
|
1,433
|
|
19/09/2024
|
$30.18
|
$30.18
|
$29.99
|
$29.67
|
122
|
|
18/09/2024
|
$29.78
|
$29.83
|
$29.67
|
$29.67
|
506
|
|
17/09/2024
|
$29.82
|
$29.91
|
$29.79
|
$29.85
|
165
|
|
16/09/2024
|
$29.83
|
$29.83
|
$29.65
|
$29.70
|
37
|
|
13/09/2024
|
$29.61
|
$29.75
|
$29.45
|
$29.43
|
5,529
|
|
12/09/2024
|
$29.61
|
$29.62
|
$29.39
|
$29.16
|
2,128
|
|
11/09/2024
|
$29.52
|
$29.52
|
$29.16
|
$29.36
|
58
|
|
10/09/2024
|
$29.27
|
$29.43
|
$29.32
|
$29.36
|
25
|
|
09/09/2024
|
$29.27
|
$29.36
|
$29.27
|
$29.36
|
26
|
|
06/09/2024
|
$29.58
|
$29.37
|
$29.18
|
$29.18
|
7
|
|
05/09/2024
|
$29.58
|
$29.60
|
$29.34
|
$29.34
|
51
|
|
04/09/2024
|
$29.30
|
$29.52
|
$29.30
|
$29.47
|
218
|
|
03/09/2024
|
$29.80
|
$29.82
|
$29.52
|
$29.55
|
3,066
|
|
02/09/2024
|
$29.65
|
$29.86
|
$29.65
|
$29.65
|
2,019
|
|
30/08/2024
|
$29.71
|
$29.80
|
$29.65
|
$29.65
|
0
|
|
29/08/2024
|
$29.71
|
$29.74
|
$29.61
|
$29.67
|
60
|
|
28/08/2024
|
$29.64
|
$29.64
|
$29.51
|
$29.50
|
19
|
|
27/08/2024
|
$29.50
|
$29.56
|
$29.45
|
$29.46
|
237
|
|
26/08/2024
|
$29.28
|
$29.28
|
$29.14
|
$29.14
|
51
|
|
23/08/2024
|
$29.28
|
$29.28
|
$29.14
|
$29.14
|
51
|
|
22/08/2024
|
$29.28
|
$29.28
|
$29.14
|
$29.14
|
51
|
|
21/08/2024
|
$29.04
|
$29.11
|
$29.04
|
$29.11
|
4
|
|
20/08/2024
|
$29.04
|
$29.12
|
$28.92
|
$28.92
|
11
|
|
19/08/2024
|
$28.81
|
$29.18
|
$28.77
|
$28.70
|
1,885
|
|
16/08/2024
|
$28.67
|
$28.86
|
$28.54
|
$28.70
|
287
|
|
15/08/2024
|
$28.30
|
$28.64
|
$28.47
|
$28.60
|
4
|
|
14/08/2024
|
$28.30
|
$28.34
|
$28.28
|
$28.27
|
385
|
|
13/08/2024
|
$27.77
|
$28.12
|
$27.99
|
$28.11
|
0
|
|
12/08/2024
|
$27.77
|
$27.97
|
$27.82
|
$27.82
|
3
|
|
09/08/2024
|
$27.77
|
$27.90
|
$27.77
|
$27.77
|
295
|
|
08/08/2024
|
$27.69
|
$27.69
|
$27.35
|
$27.63
|
71
|
|
07/08/2024
|
$27.21
|
$27.65
|
$27.47
|
$27.65
|
6
|
|
06/08/2024
|
$27.21
|
$27.30
|
$26.91
|
$27.19
|
6,503
|
|
05/08/2024
|
$27.31
|
$28.02
|
$26.79
|
$27.12
|
4,866
|
|
02/08/2024
|
$28.22
|
$27.89
|
$27.44
|
$27.43
|
2
|
|
01/08/2024
|
$28.22
|
$28.45
|
$27.90
|
$27.90
|
229
|
|
31/07/2024
|
$28.33
|
$28.47
|
$28.28
|
$28.35
|
418
|
|
30/07/2024
|
$28.37
|
$28.24
|
$28.15
|
$28.15
|
10
|
|
29/07/2024
|
$28.37
|
$28.37
|
$28.00
|
$28.00
|
49
|
|
26/07/2024
|
$27.84
|
$28.03
|
$27.84
|
$27.81
|
226
|
|
25/07/2024
|
$27.68
|
$27.81
|
$27.44
|
$27.81
|
0
|
|
24/07/2024
|
$27.68
|
$27.79
|
$27.61
|
$27.67
|
41
|
|
23/07/2024
|
$27.79
|
$28.07
|
$27.85
|
$27.88
|
27
|
|
22/07/2024
|
$27.79
|
$27.90
|
$27.79
|
$27.88
|
436
|
|
19/07/2024
|
$28.05
|
$27.90
|
$27.70
|
$27.70
|
0
|
|
18/07/2024
|
$28.05
|
$28.24
|
$28.04
|
$28.11
|
145
|
|
17/07/2024
|
$27.77
|
$28.19
|
$27.77
|
$28.12
|
335
|
|
16/07/2024
|
$28.08
|
$28.00
|
$27.80
|
$28.00
|
4
|
|
15/07/2024
|
$28.08
|
$28.08
|
$27.97
|
$27.97
|
51
|
|
12/07/2024
|
$27.78
|
$28.05
|
$27.77
|
$28.05
|
12
|
|
11/07/2024
|
$27.42
|
$27.66
|
$27.31
|
$27.66
|
120
|
|
10/07/2024
|
$27.13
|
$27.20
|
$27.13
|
$27.20
|
60
|
|
09/07/2024
|
$27.24
|
$27.25
|
$27.03
|
$27.03
|
94
|
|
08/07/2024
|
$27.24
|
$27.24
|
$27.14
|
$27.14
|
839
|
|
05/07/2024
|
$27.17
|
$27.23
|
$27.08
|
$27.08
|
400
|
|
04/07/2024
|
$27.17
|
$27.17
|
$27.13
|
$27.13
|
605
|
|
03/07/2024
|
$26.59
|
$27.10
|
$27.03
|
$27.10
|
2
|
|
02/07/2024
|
$26.59
|
$26.86
|
$26.59
|
$26.80
|
107
|
|
01/07/2024
|
$26.90
|
$27.14
|
$26.78
|
$26.78
|
2
|
|
28/06/2024
|
$26.90
|
$27.12
|
$26.80
|
$26.95
|
2
|
|
27/06/2024
|
$26.90
|
$27.04
|
$26.85
|
$26.85
|
20
|
|
26/06/2024
|
$27.37
|
$27.15
|
$26.84
|
$26.84
|
0
|
|
25/06/2024
|
$27.37
|
$27.37
|
$27.00
|
$27.00
|
37
|
|
24/06/2024
|
$27.15
|
$27.33
|
$27.07
|
$27.31
|
10
|
|
21/06/2024
|
$27.15
|
$27.03
|
$26.94
|
$26.94
|
20
|
|
20/06/2024
|
$27.15
|
$27.15
|
$26.96
|
$26.96
|
511
|
|
19/06/2024
|
$27.02
|
$27.15
|
$26.97
|
$26.97
|
959
|
|
18/06/2024
|
$26.80
|
$26.99
|
$26.81
|
$26.92
|
2
|
|
17/06/2024
|
$26.80
|
$26.97
|
$26.77
|
$26.81
|
387
|
|
14/06/2024
|
$26.97
|
$27.02
|
$26.70
|
$26.78
|
220
|
|
13/06/2024
|
$27.00
|
$27.29
|
$27.01
|
$27.01
|
9
|
|
12/06/2024
|
$27.00
|
$28.38
|
$26.91
|
$27.42
|
0
|
|
11/06/2024
|
$27.00
|
$27.17
|
$26.82
|
$26.91
|
376
|
|
10/06/2024
|
$27.00
|
$27.19
|
$26.94
|
$27.09
|
56
|
|
07/06/2024
|
$27.43
|
$27.50
|
$27.25
|
$27.25
|
2
|
|
06/06/2024
|
$27.43
|
$27.46
|
$27.39
|
$27.39
|
42
|
|
05/06/2024
|
$27.08
|
$27.30
|
$27.12
|
$27.30
|
6
|
|
04/06/2024
|
$27.08
|
$27.29
|
$27.08
|
$27.20
|
484
|
|
03/06/2024
|
$27.28
|
$27.40
|
$27.16
|
$27.16
|
69
|
|
31/05/2024
|
$27.04
|
$27.13
|
$27.00
|
$27.00
|
3
|
|
30/05/2024
|
$27.04
|
$27.13
|
$26.93
|
$27.13
|
6,348
|
|
29/05/2024
|
$27.25
|
$27.34
|
$27.09
|
$27.09
|
10
|
|
28/05/2024
|
$27.74
|
$27.82
|
$27.50
|
$27.53
|
1,211
|
|
27/05/2024
|
$27.52
|
$27.62
|
$27.47
|
$27.62
|
2,004
|
|
24/05/2024
|
$27.52
|
$27.62
|
$27.47
|
$27.62
|
2,004
|
|
23/05/2024
|
$27.73
|
$28.05
|
$27.63
|
$27.63
|
0
|
|
22/05/2024
|
$27.73
|
$27.93
|
$27.73
|
$27.93
|
36
|
|
21/05/2024
|
$27.79
|
$27.93
|
$27.79
|
$27.80
|
5
|
|
20/05/2024
|
$27.91
|
$27.97
|
$27.90
|
$27.90
|
308
|
|
17/05/2024
|
$27.86
|
$27.81
|
$27.79
|
$27.81
|
1
|
|
16/05/2024
|
$27.86
|
$28.01
|
$27.86
|
$28.00
|
214
|
|
15/05/2024
|
$27.57
|
$27.94
|
$27.45
|
$27.93
|
67
|
|
14/05/2024
|
$27.45
|
$27.46
|
$27.40
|
$27.46
|
137
|
|
13/05/2024
|
$27.37
|
$27.52
|
$27.45
|
$27.45
|
2
|
|
10/05/2024
|
$27.37
|
$27.51
|
$27.37
|
$27.42
|
44
|