Market data

Select a section

Vaneck Vectors Ucits ETFs Vaneck Vectors Global Wide Moat ETF

(GOAT)
Sector: n/a
$28.70
$-1.49 -4.94
Last updated: 16:35:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $29.89 $30.24 $28.55 $28.70 1,545
03/04/2025 $30.22 $30.74 $30.19 $30.19 1,704
02/04/2025 $30.70 $31.11 $30.59 $30.80 987
01/04/2025 $31.15 $31.15 $30.83 $30.91 141
31/03/2025 $30.92 $31.20 $30.66 $30.71 142
28/03/2025 $31.50 $31.50 $31.03 $31.03 3,148
27/03/2025 $31.39 $31.56 $31.36 $31.45 270
26/03/2025 $31.52 $31.77 $31.35 $31.44 383
25/03/2025 $31.40 $31.66 $31.40 $31.66 2,146
24/03/2025 $31.34 $31.75 $31.47 $31.48 16
21/03/2025 $31.34 $31.59 $31.16 $31.28 143
20/03/2025 $31.88 $32.09 $31.42 $31.54 287
19/03/2025 $31.90 $32.13 $31.84 $31.93 12,649
18/03/2025 $31.81 $32.19 $31.81 $31.96 264
17/03/2025 $31.65 $32.49 $31.31 $31.93 1,739
14/03/2025 $31.13 $31.63 $31.13 $31.63 235
13/03/2025 $31.08 $31.28 $31.04 $31.05 129
12/03/2025 $30.99 $31.30 $30.83 $31.16 65,213
11/03/2025 $31.31 $31.35 $30.91 $30.98 18
10/03/2025 $31.96 $31.96 $31.21 $31.21 1,372
07/03/2025 $31.88 $32.01 $31.53 $31.52 1,641
06/03/2025 $32.00 $32.10 $31.80 $31.97 23
05/03/2025 $31.78 $32.52 $31.52 $31.78 12,430
04/03/2025 $31.69 $31.69 $31.00 $31.00 14,670
03/03/2025 $31.48 $31.87 $31.12 $31.72 13,196
28/02/2025 $30.95 $31.11 $30.90 $31.01 42
27/02/2025 $31.59 $31.59 $31.19 $31.18 963
26/02/2025 $31.48 $31.59 $31.46 $31.55 651
25/02/2025 $31.20 $31.25 $31.09 $31.08 50
24/02/2025 $31.13 $31.32 $31.04 $31.15 815
21/02/2025 $31.32 $31.32 $31.05 $31.24 675
20/02/2025 $31.38 $31.38 $31.11 $31.15 186
19/02/2025 $31.21 $31.40 $31.05 $31.14 375
18/02/2025 $31.38 $31.57 $31.28 $31.57 3,302
17/02/2025 $31.38 $31.42 $31.22 $31.42 1,010
14/02/2025 $31.00 $31.10 $30.99 $31.03 3,145
13/02/2025 $30.80 $30.94 $30.46 $30.94 10,275
12/02/2025 $30.47 $30.67 $30.29 $30.45 706
11/02/2025 $30.20 $30.49 $30.20 $30.49 1,454
10/02/2025 $30.91 $30.91 $30.25 $30.42 225
07/02/2025 $30.36 $30.81 $30.13 $30.13 3,829
06/02/2025 $30.42 $30.52 $30.23 $30.38 1,193
05/02/2025 $30.25 $30.38 $30.14 $30.38 14,901
04/02/2025 $30.25 $30.39 $30.19 $30.31 4,097
03/02/2025 $29.97 $30.25 $29.88 $30.25 282
31/01/2025 $30.78 $30.78 $30.55 $30.55 38
30/01/2025 $30.37 $30.46 $30.37 $30.46 1,518
29/01/2025 $30.26 $30.53 $30.22 $30.22 84
28/01/2025 $30.41 $30.41 $30.13 $30.13 416
27/01/2025 $29.85 $30.69 $29.53 $30.18 1,301
24/01/2025 $30.16 $30.19 $29.95 $30.18 2,189
23/01/2025 $29.87 $30.06 $29.82 $29.91 1,411
22/01/2025 $29.69 $29.95 $29.81 $29.90 4,406
21/01/2025 $29.69 $29.78 $29.51 $29.78 249
20/01/2025 $29.34 $29.65 $29.34 $29.65 190
17/01/2025 $28.96 $29.42 $29.20 $29.38 3
16/01/2025 $28.96 $29.28 $28.96 $28.77 443
15/01/2025 $28.40 $28.83 $28.40 $28.77 3
14/01/2025 $28.40 $28.72 $28.45 $28.52 2
13/01/2025 $28.40 $28.40 $28.09 $28.27 376
10/01/2025 $28.50 $28.83 $28.37 $28.37 105
09/01/2025 $28.82 $28.87 $28.77 $28.79 153
08/01/2025 $28.87 $29.08 $28.65 $28.82 1,997
07/01/2025 $29.12 $29.16 $29.05 $29.08 828
06/01/2025 $29.03 $29.16 $28.86 $29.16 124
03/01/2025 $28.74 $28.75 $28.64 $28.75 251
02/01/2025 $28.99 $29.00 $28.77 $28.79 318
01/01/2025 $29.22 $29.00 $28.77 $28.84 10
31/12/2024 $29.22 $29.00 $28.77 $28.84 10
30/12/2024 $29.22 $29.22 $28.67 $28.68 235
27/12/2024 $29.21 $29.74 $28.89 $29.05 1,145
26/12/2024 $29.18 $29.18 $29.03 $29.02 202
25/12/2024 $29.18 $29.18 $29.03 $29.02 202
24/12/2024 $29.18 $29.18 $29.03 $29.02 202
23/12/2024 $29.04 $29.10 $28.73 $28.73 779
20/12/2024 $28.64 $28.90 $28.50 $28.90 297
19/12/2024 $28.93 $29.00 $28.78 $28.77 2,851
18/12/2024 $29.40 $29.72 $29.58 $29.59 1
17/12/2024 $29.40 $29.63 $29.40 $29.47 1,400
16/12/2024 $29.90 $29.95 $29.49 $29.73 278
13/12/2024 $29.91 $29.99 $29.69 $29.68 181
12/12/2024 $30.05 $30.15 $29.87 $30.01 215
11/12/2024 $30.02 $30.09 $29.83 $30.09 5,622
10/12/2024 $30.06 $30.16 $29.96 $29.96 330
09/12/2024 $30.40 $30.48 $29.95 $30.24 196
06/12/2024 $30.13 $30.25 $30.13 $30.13 275
05/12/2024 $30.26 $30.40 $30.05 $30.12 535
04/12/2024 $30.06 $30.28 $30.05 $30.11 605
03/12/2024 $30.26 $30.26 $29.99 $29.99 584
02/12/2024 $29.99 $30.02 $29.65 $29.90 215
29/11/2024 $29.86 $29.97 $29.80 $29.97 1,263
28/11/2024 $29.75 $29.99 $29.75 $29.89 2
27/11/2024 $29.70 $29.86 $29.67 $29.81 728
26/11/2024 $29.71 $29.82 $29.63 $29.63 315
25/11/2024 $29.73 $29.73 $29.50 $29.69 1,770
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

Market data

Select a section