Vaneck Vectors Ucits ETFs Vaneck Vectors Global Wide Moat ETF

(GOAT)
Sector: n/a
$29.52
$0.13 0.44
Last updated: 12:30:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $29.31 $29.52 $29.12 $29.19 421
21/11/2024 $29.17 $29.19 $28.99 $29.19 33
20/11/2024 $29.00 $29.28 $28.83 $28.83 309
19/11/2024 $28.95 $29.20 $28.85 $29.13 6,106
18/11/2024 $28.97 $29.03 $28.90 $29.02 9
15/11/2024 $28.90 $29.23 $28.85 $29.34 34
14/11/2024 $29.39 $29.54 $29.26 $29.34 116
13/11/2024 $29.73 $29.49 $29.16 $29.36 5
12/11/2024 $29.73 $29.80 $29.36 $29.39 149
11/11/2024 $29.78 $29.98 $29.78 $29.85 96
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