Vaneck Glb Moat Historical Data - GOAT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
UK
LSE
Vaneck Glb Moat (GOAT)
Vaneck Glb Moat (GOAT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	26.265	-0.16	-0.60	26.51	26.835	26.1	82
1713889800	26.4225	0.42	1.63	26.225	26.7575	25.8325	1078
1713803400	26	0.05	0.21	26.085	26.085	25.92	27
1713544200	25.945	-0.11	-0.43	25.945	25.945	25.945	1
1713457800	26.0575	0.11	0.41	26.0575	26.0575	26.0575	0
1713371400	25.95	-0.04	-0.13	26.035	26.175	25.915	390
1713285000	25.985	-0.44	-1.67	25.92	26	25.9075	51
1713198600	26.4275	0.01	0.06	26.4275	26.4275	26.4275	0
1712939400	26.4125	-0.18	-0.68	26.4125	26.4125	26.4125	509
1712853000	26.5925	-0.17	-0.63	26.655	27.0575	26.215	535
1712766600	26.76	-0.28	-1.03	27.205	27.26	26.205	300
1712680200	27.0375	-0.11	-0.40	27.15	27.19	26.9775	3335
1712593800	27.145	0.07	0.28	27.09	27.1725	27.005	317
1712334600	27.07	-0.38	-1.38	27	27.0975	26.79	46
1712248200	27.45	0.22	0.79	27.45	27.45	27.45	343
1712161800	27.235	0.13	0.46	27.12	27.4725	27.06	50
1712075400	27.11	-0.43	-1.55	27.33	27.665	27.0575	653
1711647000	27.5375	0.2	0.74	27.46	27.905	27.39	425
1711560600	27.335	0.02	0.07	27.44	27.44	27.2725	815
1711474200	27.315	0.07	0.25	27.315	27.73	27.2675	198
1711387800	27.2475	-0.03	-0.12	27.41	27.41	27.175	322
1711128600	27.28	-0.25	-0.89	27.295	27.295	27.2475	285
1711042200	27.525	0.43	1.61	27.315	27.57	27.1075	46
1710955800	27.09	0.01	0.05	27.09	27.09	27.09	4
1710869400	27.0775	-0.1	-0.38	27.08	27.09	26.8825	26
1710783000	27.18	0.18	0.68	27.1	27.18	26.7925	85
1710523800	26.9975	-0.09	-0.32	26.9975	26.9975	26.9975	95
1710437400	27.085	-0.39	-1.42	27.085	27.085	27.085	3
1710351000	27.475	0.14	0.49	27.555	27.555	27.4025	200
1710264600	27.34	0.2	0.75	27.37	27.3725	27.33	87
1710178200	27.1375	-0.16	-0.59	27.2	27.2	27.0275	286
1709919000	27.2975	0.13	0.47	27.32	27.3625	27.2425	366
1709832600	27.17	0.23	0.84	27.015	27.3175	26.8275	282
1709746200	26.9425	0.19	0.70	26.895	27.1075	26.6975	527
1709659800	26.755	-0.05	-0.18	26.75	26.8625	26.68	225
1709573400	26.8025	0.04	0.14	26.88	26.88	26.74	607
1709314200	26.765	0.13	0.47	26.885	26.885	26.58	8
1709227800	26.64	0.04	0.15	26.8	26.8	26.555	10
1709141400	26.6	-0.16	-0.58	26.555	26.6975	26.555	61
1709055000	26.755	-0	-0.01	26.805	26.8075	26.635	619
1708968600	26.7575	0.01	0.05	26.74	26.8275	26.6725	1100
1708709400	26.745	0.12	0.46	26.735	26.805	26.6925	200
1708623000	26.6225	0.33	1.26	26.6225	26.6225	26.6225	1
1708536600	26.29	-0.1	-0.38	26.305	26.475	26.265	119
1708450200	26.39	0.02	0.09	26.215	26.5	25.99	46
1708363800	26.3675	-0.13	-0.49	26.3675	26.3675	26.3675	247
1708104600	26.4975	0.15	0.57	26.465	26.59	24.9825	82
1708018200	26.3475	0.26	0.99	26.3475	26.3475	26.3475	193
1707931800	26.09	0.07	0.27	26.175	26.175	26.05	356
1707845400	26.02	-0.4	-1.50	26.02	26.02	26.02	0
1707759000	26.4175	0.16	0.60	26.175	26.42	26.175	824
1707499800	26.26	0.26	1.01	26.195	26.4975	25.775	9
1707413400	25.9975	-0.01	-0.05	26	26.4525	25.58	18
1707327000	26.01	0.11	0.43	26.01	26.01	26.01	2
1707240600	25.8975	0.15	0.59	25.8975	25.8975	25.8975	9
1707154200	25.745	0.01	0.04	25.975	26.21	25.295	95
1706895000	25.735	-0.1	-0.39	25.735	25.735	25.735	0
1706808600	25.835	-0.19	-0.72	25.795	26.1675	25.3475	98
1706722200	26.0225	-0.23	-0.89	26.0225	26.0225	26.0225	0
1706635800	26.255	0.04	0.15	26.3	26.52	26.1275	214
1706549400	26.215	-0.15	-0.57	26.285	26.285	26.0975	51
1706290200	26.365	0.19	0.72	26.315	26.365	26.2675	37
1706203800	26.1775	-0.07	-0.28	26.1775	26.1775	26.1775	4

Vaneck Glb Moat

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions