Market data

Select a section

Vaneck Vectors Ucits ETFs Vaneck Vectors Global Wide Moat ETF

(GOAT)
Sector: n/a
$35.25
$-0.67 -1.86
Last updated: 16:50:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $35.83 $36.20 $34.39 $35.25 3,595
09/10/2025 $36.94 $36.94 $35.92 $35.92 30
08/10/2025 $35.83 $36.15 $35.83 $36.15 3,373
07/10/2025 $36.18 $36.20 $36.02 $36.09 1,566
06/10/2025 $36.55 $36.55 $36.08 $36.27 1,596
03/10/2025 $36.16 $36.39 $36.13 $36.38 1,577
02/10/2025 $36.19 $36.39 $36.04 $36.04 109
01/10/2025 $35.64 $35.86 $35.54 $35.86 1,536
30/09/2025 $35.50 $35.76 $35.46 $35.46 147
29/09/2025 $36.13 $36.15 $35.49 $35.57 67
26/09/2025 $35.19 $35.68 $35.11 $35.19 36
25/09/2025 $35.59 $35.59 $35.31 $35.31 117
24/09/2025 $35.63 $35.77 $35.58 $35.58 170
23/09/2025 $35.76 $36.41 $35.68 $35.79 1,298
22/09/2025 $35.98 $36.00 $35.75 $35.82 231
19/09/2025 $35.88 $36.13 $35.73 $35.73 122
18/09/2025 $36.00 $36.27 $35.91 $35.92 8,940
17/09/2025 $35.15 $36.26 $35.15 $35.99 124
16/09/2025 $35.77 $35.92 $35.76 $35.76 418
15/09/2025 $34.90 $35.87 $34.90 $35.79 1,186
12/09/2025 $36.22 $36.25 $35.69 $35.69 115
11/09/2025 $35.60 $35.92 $35.53 $35.92 435
10/09/2025 $35.74 $35.74 $35.48 $35.50 240
09/09/2025 $35.41 $35.72 $35.27 $35.29 239
08/09/2025 $35.20 $35.57 $35.20 $35.28 117
05/09/2025 $34.96 $35.21 $33.95 $35.00 142
04/09/2025 $34.57 $34.59 $34.29 $34.53 227
03/09/2025 $34.57 $34.57 $34.34 $34.52 100
02/09/2025 $34.74 $34.74 $34.22 $34.22 71
01/09/2025 $34.83 $34.97 $34.56 $34.75 610
29/08/2025 $34.75 $35.02 $33.86 $34.68 303
28/08/2025 $34.88 $35.20 $34.54 $34.80 1,778
27/08/2025 $34.80 $35.04 $33.96 $34.76 12,900
26/08/2025 $35.05 $35.05 $34.74 $34.94 4,743
25/08/2025 $34.74 $35.14 $34.14 $35.14 3,410
22/08/2025 $34.74 $35.14 $34.14 $35.14 3,410
21/08/2025 $34.62 $34.65 $34.48 $34.58 2,305
20/08/2025 $34.50 $34.75 $34.10 $34.51 1,019
19/08/2025 $34.61 $34.72 $34.58 $34.58 3
18/08/2025 $34.61 $34.90 $34.25 $34.58 90
15/08/2025 $34.56 $35.00 $34.51 $34.51 23
14/08/2025 $34.60 $35.00 $34.45 $34.47 340
13/08/2025 $34.49 $34.79 $34.12 $34.65 632
12/08/2025 $34.12 $34.36 $33.73 $34.32 81
11/08/2025 $34.36 $34.67 $34.04 $34.04 209
08/08/2025 $34.30 $34.57 $33.91 $34.22 174
07/08/2025 $34.03 $34.53 $33.84 $34.08 820
06/08/2025 $34.16 $34.54 $33.93 $34.15 35
05/08/2025 $35.15 $35.15 $34.01 $34.01 1,066
04/08/2025 $33.98 $34.13 $33.52 $33.97 196
01/08/2025 $33.87 $33.87 $33.52 $33.53 2,221
31/07/2025 $34.37 $34.87 $34.26 $34.07 4
30/07/2025 $34.37 $34.48 $34.24 $34.24 3,656
29/07/2025 $34.47 $34.67 $34.28 $34.28 220
28/07/2025 $34.75 $35.22 $34.42 $34.42 124
25/07/2025 $34.70 $34.82 $34.67 $34.67 1,568
24/07/2025 $34.96 $35.25 $34.81 $34.89 139
23/07/2025 $35.36 $35.36 $34.53 $34.74 423
22/07/2025 $34.00 $34.72 $33.95 $34.13 170
21/07/2025 $34.96 $34.97 $34.07 $34.19 205
18/07/2025 $34.07 $34.47 $34.07 $34.07 44
17/07/2025 $33.67 $34.09 $33.67 $33.92 20
16/07/2025 $33.59 $33.61 $33.48 $33.60 566
15/07/2025 $33.84 $33.96 $33.64 $33.64 1,645
14/07/2025 $33.69 $33.86 $33.30 $33.78 2,507
11/07/2025 $33.89 $34.04 $33.72 $33.72 1,011
10/07/2025 $33.99 $34.04 $33.87 $34.04 233
09/07/2025 $33.70 $33.92 $33.70 $33.79 351
08/07/2025 $34.50 $33.96 $33.72 $33.82 21
07/07/2025 $34.50 $34.50 $33.43 $33.81 37,847
04/07/2025 $33.73 $34.07 $33.45 $33.76 51
03/07/2025 $33.82 $33.97 $33.78 $33.91 368
02/07/2025 $33.69 $34.10 $33.50 $33.74 97
01/07/2025 $33.61 $33.80 $33.42 $33.64 717
30/06/2025 $33.81 $33.81 $33.48 $33.58 317
27/06/2025 $33.63 $33.74 $33.45 $33.60 603
26/06/2025 $33.36 $33.45 $33.25 $33.45 313
25/06/2025 $33.29 $33.31 $33.12 $33.12 286
24/06/2025 $33.27 $33.36 $33.20 $33.28 21
23/06/2025 $32.62 $32.77 $32.50 $32.75 244
20/06/2025 $32.72 $32.94 $32.72 $32.76 1,917
19/06/2025 $32.64 $32.72 $32.47 $32.47 695
18/06/2025 $32.86 $33.02 $32.75 $32.94 256
17/06/2025 $33.07 $33.14 $32.98 $32.98 1,147
16/06/2025 $33.89 $33.89 $32.99 $33.26 1,097
13/06/2025 $33.14 $33.24 $33.09 $33.24 22
12/06/2025 $33.17 $33.45 $33.12 $33.40 128
11/06/2025 $33.34 $33.40 $33.00 $33.33 63
10/06/2025 $33.15 $33.22 $33.04 $33.20 46
09/06/2025 $33.02 $33.21 $33.02 $33.02 138
06/06/2025 $33.00 $33.14 $32.91 $33.00 56
05/06/2025 $33.17 $33.19 $32.95 $33.19 185
04/06/2025 $32.88 $33.08 $32.88 $32.98 83
03/06/2025 $32.64 $32.92 $32.61 $32.73 294
02/06/2025 $32.73 $32.83 $32.49 $32.63 11,178
30/05/2025 $32.70 $32.72 $32.60 $32.60 175
29/05/2025 $32.63 $33.06 $32.70 $32.76 9
28/05/2025 $32.63 $32.80 $32.54 $32.53 261
27/05/2025 $32.51 $32.67 $32.24 $32.66 467
26/05/2025 $32.14 $32.38 $31.85 $32.04 149
23/05/2025 $32.14 $32.38 $31.85 $32.04 149
22/05/2025 $32.13 $32.46 $31.89 $32.09 49
21/05/2025 $32.59 $32.61 $32.47 $32.56 801
20/05/2025 $32.56 $32.70 $32.49 $32.61 773
19/05/2025 $32.14 $32.40 $32.14 $32.37 70
16/05/2025 $32.59 $32.59 $32.21 $32.32 548
15/05/2025 $32.01 $32.10 $31.58 $32.10 83
14/05/2025 $32.55 $32.55 $32.09 $32.08 148
13/05/2025 $32.16 $32.16 $31.76 $32.15 2,001
12/05/2025 $31.89 $32.00 $31.58 $31.98 897
09/05/2025 $31.58 $31.68 $31.55 $31.55 100
08/05/2025 $31.49 $31.56 $31.49 $31.56 5,871
07/05/2025 $31.48 $31.51 $31.32 $31.32 4,486
06/05/2025 $31.99 $31.99 $31.19 $31.60 9,752
05/05/2025 $31.29 $31.61 $31.27 $31.49 24
02/05/2025 $31.29 $31.61 $31.27 $31.49 24
01/05/2025 $31.03 $31.09 $31.02 $31.08 511
30/04/2025 $31.06 $31.07 $30.34 $30.33 786
29/04/2025 $30.56 $30.69 $30.18 $30.69 134
28/04/2025 $30.42 $30.65 $30.24 $30.43 422
25/04/2025 $30.50 $30.78 $30.38 $30.38 33
24/04/2025 $30.23 $30.35 $29.91 $30.35 687
23/04/2025 $29.99 $30.67 $30.13 $30.25 9
22/04/2025 $29.99 $30.00 $29.30 $29.75 1,126
21/04/2025 $29.59 $29.79 $29.28 $29.65 751
18/04/2025 $29.59 $29.79 $29.28 $29.65 751
17/04/2025 $29.59 $29.79 $29.28 $29.65 751
16/04/2025 $29.72 $29.86 $29.56 $29.64 302
15/04/2025 $29.85 $29.96 $29.78 $29.89 869
14/04/2025 $29.61 $29.75 $29.53 $29.74 498
11/04/2025 $28.78 $29.40 $28.78 $28.92 216
10/04/2025 $29.06 $29.81 $28.78 $28.77 1,212

Market data

Select a section