Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Morningstar Global Wide Moat ETF (NY: GOAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 28.13 28.27 28.13 28.27 1,064 +0.09(+0.32%)
Apr 29, 2019 28.17 28.17 28.17 28.17 3 +0.02(+0.07%)
Apr 26, 2019 28.16 28.16 28.15 28.15 100 +0.14(+0.48%)
Apr 25, 2019 28.01 28.02 28.01 28.02 103 +0.04(+0.15%)
Apr 24, 2019 27.99 28.04 27.98 27.98 1,743 -0.05(-0.16%)
Apr 23, 2019 27.98 28.03 27.98 28.02 569 +0.19(+0.70%)
Apr 22, 2019 27.76 27.83 27.76 27.83 189 -0.00(-0.01%)
Apr 18, 2019 27.80 27.83 27.80 27.83 1,000 +0.07(+0.24%)
Apr 17, 2019 27.76 27.76 27.76 27.76 115 -0.01(-0.02%)
Apr 16, 2019 27.90 27.90 27.77 27.77 2,230 +0.02(+0.06%)
Apr 15, 2019 27.84 27.84 27.75 27.75 402 -0.05(-0.18%)
Apr 12, 2019 27.81 27.81 27.80 27.80 200 +0.17(+0.61%)
Apr 11, 2019 27.66 27.66 27.64 27.64 1,677 -0.02(-0.06%)
Apr 10, 2019 27.64 27.69 27.64 27.65 1,546 +0.05(+0.17%)
Apr 09, 2019 27.67 27.67 27.60 27.60 180 -0.16(-0.56%)
Apr 08, 2019 27.76 27.76 27.76 27.76 5 +0.04(+0.13%)
Apr 05, 2019 27.73 27.73 27.73 27.73 100 +0.09(+0.34%)
Apr 04, 2019 27.62 27.63 27.62 27.63 1,454 +0.04(+0.15%)
Apr 03, 2019 27.59 27.59 27.59 27.59 58 +0.06(+0.21%)
Apr 02, 2019 27.54 27.54 27.53 27.53 1,005 -0.04(-0.14%)
Apr 01, 2019 27.47 27.57 27.47 27.57 950 +0.28(+1.04%)
Mar 29, 2019 27.28 27.29 27.28 27.29 200 +0.19(+0.71%)
Mar 28, 2019 27.03 27.10 27.03 27.10 125 +0.07(+0.27%)
Mar 27, 2019 27.07 27.07 26.88 27.02 4,822 -0.11(-0.41%)
Mar 26, 2019 27.20 27.20 27.09 27.13 4,972 +0.22(+0.81%)
Mar 25, 2019 26.85 26.95 26.85 26.92 856 -0.04(-0.14%)
Mar 22, 2019 27.26 27.26 26.95 26.95 600 -0.52(-1.90%)
Mar 21, 2019 27.34 27.54 27.34 27.47 359 +0.02(+0.06%)
Mar 20, 2019 27.45 27.62 27.45 27.46 3,256 -0.05(-0.16%)
Mar 19, 2019 27.50 27.50 27.50 27.50 0 -0.02(-0.07%)
Mar 18, 2019 27.45 27.52 27.45 27.52 157 +0.07(+0.26%)
Mar 15, 2019 27.40 27.50 27.40 27.45 3,000 +0.19(+0.70%)
Mar 14, 2019 27.27 27.27 27.26 27.26 440 +0.00(+0.00%)
Mar 13, 2019 27.29 27.29 27.26 27.26 752 +0.21(+0.78%)
Mar 12, 2019 27.05 27.05 27.05 27.05 614 +0.06(+0.23%)
Mar 11, 2019 26.84 26.99 26.84 26.99 527 +0.29(+1.09%)
Mar 08, 2019 26.59 26.69 26.59 26.69 1,600 -0.07(-0.25%)
Mar 07, 2019 26.83 26.85 26.75 26.76 578 -0.22(-0.83%)
Mar 06, 2019 27.18 27.18 26.99 26.99 2,309 -0.16(-0.59%)
Mar 05, 2019 27.13 27.18 27.10 27.15 4,935 +0.02(+0.08%)
Mar 04, 2019 27.32 27.32 27.03 27.12 4,554 -0.14(-0.50%)
Mar 01, 2019 27.26 27.26 27.26 27.26 100 +0.17(+0.64%)
Feb 28, 2019 27.08 27.14 27.08 27.09 590 -0.05(-0.20%)
Feb 27, 2019 27.13 27.15 27.01 27.14 1,583 -0.08(-0.30%)
Feb 26, 2019 27.22 27.25 27.22 27.22 1,480 +0.05(+0.17%)
Feb 25, 2019 27.28 27.28 27.17 27.17 315 -0.02(-0.06%)
Feb 22, 2019 27.20 27.20 27.17 27.19 300 +0.14(+0.51%)
Feb 21, 2019 27.00 27.05 27.00 27.05 738 -0.01(-0.05%)
Feb 20, 2019 27.06 27.10 27.05 27.07 1,032 +0.06(+0.20%)
Feb 19, 2019 26.93 27.08 26.93 27.01 5,861 +0.08(+0.30%)
Feb 15, 2019 26.88 26.93 26.88 26.93 500 +0.22(+0.81%)
Feb 14, 2019 26.74 26.76 26.71 26.71 324 -0.05(-0.20%)
Feb 13, 2019 26.84 26.85 26.77 26.77 3,124 +0.01(+0.02%)
Feb 12, 2019 26.65 26.76 26.65 26.76 199 +0.37(+1.41%)
Feb 11, 2019 26.44 26.44 26.38 26.39 3,720 +0.04(+0.14%)
Feb 08, 2019 26.22 26.35 26.22 26.35 1,000 -0.06(-0.22%)
Feb 07, 2019 26.40 26.41 26.40 26.41 228 -0.26(-0.96%)
Feb 06, 2019 26.67 26.68 26.65 26.67 4,741 -0.06(-0.22%)
Feb 05, 2019 26.68 26.73 26.66 26.73 1,215 +0.22(+0.84%)
Feb 04, 2019 26.37 26.50 26.37 26.50 1,604 +0.11(+0.43%)
Feb 01, 2019 26.35 26.41 26.20 26.39 14,200 +0.09(+0.34%)
Jan 31, 2019 26.27 26.32 26.27 26.30 1,249 +0.23(+0.87%)
Jan 30, 2019 25.90 26.07 25.90 26.07 1,225 +0.26(+1.01%)
Jan 29, 2019 25.84 25.84 25.81 25.81 250 +0.03(+0.13%)
Jan 28, 2019 25.76 25.78 25.72 25.78 1,377 -0.17(-0.65%)
Jan 25, 2019 25.98 25.99 25.93 25.95 600 +0.17(+0.67%)
Jan 24, 2019 25.73 25.78 25.73 25.78 4,300 +0.03(+0.10%)
Jan 23, 2019 25.68 25.75 25.68 25.75 1,059 -0.01(-0.03%)
Jan 22, 2019 25.91 25.91 25.55 25.76 4,773 -0.27(-1.04%)
Jan 18, 2019 26.08 26.08 26.03 26.03 100 +0.29(+1.11%)
Jan 17, 2019 25.81 25.83 25.74 25.74 378 +0.18(+0.71%)
Jan 16, 2019 25.56 25.56 25.56 25.56 86 +0.02(+0.10%)
Jan 15, 2019 25.54 25.54 25.54 25.54 4 +0.21(+0.84%)
Jan 14, 2019 25.29 25.33 25.29 25.33 102 -0.12(-0.49%)
Jan 11, 2019 25.39 25.45 25.39 25.45 400 -0.03(-0.13%)
Jan 10, 2019 25.29 25.48 25.29 25.48 104 +0.07(+0.26%)
Jan 09, 2019 25.43 25.46 25.42 25.42 310 +0.18(+0.71%)
Jan 08, 2019 25.13 25.24 25.13 25.24 699 +0.17(+0.69%)
Jan 07, 2019 25.06 25.23 25.06 25.07 3,316 +0.12(+0.46%)
Jan 04, 2019 24.65 24.95 24.59 24.95 800 +0.73(+3.01%)
Jan 03, 2019 24.38 24.38 24.22 24.22 505 -0.41(-1.65%)
Jan 02, 2019 24.55 24.69 24.55 24.63 921 +0.06(+0.23%)
Dec 31, 2018 24.68 24.68 24.49 24.57 10,900 +0.10(+0.41%)
Dec 28, 2018 24.62 24.62 24.47 24.47 600 +0.08(+0.33%)
Dec 27, 2018 23.99 24.39 23.92 24.39 4,397 +0.15(+0.60%)
Dec 26, 2018 23.62 24.24 23.42 24.24 7,864 +0.84(+3.60%)
Dec 24, 2018 23.65 23.65 23.40 23.40 5,900 -0.48(-2.01%)
Dec 21, 2018 24.47 24.47 23.88 23.88 3,100 -0.33(-1.38%)
Dec 20, 2018 24.54 24.54 24.21 24.21 180 -0.42(-1.70%)
Dec 19, 2018 25.07 25.07 24.63 24.63 340 -0.29(-1.15%)
Dec 18, 2018 25.10 25.10 24.92 24.92 1,996 +0.08(+0.30%)
Dec 17, 2018 25.16 25.27 24.84 24.84 4,019 -0.51(-2.00%)
Dec 14, 2018 25.57 25.57 25.35 25.35 1,900 -0.52(-2.00%)
Dec 13, 2018 25.97 25.97 25.87 25.87 500 -0.00(-0.01%)
Dec 12, 2018 26.04 26.11 25.87 25.87 12,263 +0.25(+0.99%)
Dec 11, 2018 25.81 25.89 25.62 25.62 403 -0.01(-0.04%)
Dec 10, 2018 25.50 25.63 25.23 25.63 1,558 -0.40(-1.54%)
Dec 07, 2018 26.03 26.03 26.03 26.03 100 +0.00(+0.00%)
Dec 06, 2018 25.69 26.03 25.46 26.03 20,592 -0.21(-0.80%)
Dec 04, 2018 26.68 26.68 26.24 26.24 1,900 -0.61(-2.27%)
Dec 03, 2018 26.98 26.98 26.83 26.85 4,230 +0.16(+0.60%)
Nov 30, 2018 26.64 26.69 26.59 26.69 1,400 -0.01(-0.04%)
Nov 29, 2018 26.68 26.70 26.68 26.70 480 +0.48(+1.84%)
Nov 28, 2018 26.27 26.27 26.17 26.22 1,100 +0.19(+0.73%)
Nov 27, 2018 26.03 26.03 26.03 26.03 2,200 +0.09(+0.35%)
Nov 26, 2018 26.01 26.01 25.94 25.94 2,161 +0.14(+0.54%)
Nov 23, 2018 25.59 25.80 25.56 25.80 1,300 +0.02(+0.08%)
Nov 21, 2018 25.78 25.78 25.78 0 +0.20(+0.78%)
Nov 20, 2018 25.50 25.58 25.50 25.58 3,492 -0.34(-1.31%)
Nov 19, 2018 25.93 25.93 25.92 25.92 1,200 -0.35(-1.33%)
Nov 16, 2018 26.05 26.27 26.05 26.27 1,100 +0.14(+0.54%)
Nov 15, 2018 26.13 26.13 26.13 26.13 364 +0.33(+1.28%)
Nov 14, 2018 26.11 26.11 25.80 25.80 2,475 -0.36(-1.38%)
Nov 13, 2018 26.16 26.16 26.16 26.16 209 +0.14(+0.54%)
Nov 12, 2018 26.14 26.14 26.02 26.02 485 -0.24(-0.92%)
Nov 09, 2018 26.34 26.36 26.22 26.26 2,800 -0.31(-1.18%)
Nov 08, 2018 26.56 26.64 26.52 26.57 11,990 +0.00(+0.02%)
Nov 07, 2018 26.38 26.57 26.36 26.57 1,094 +0.44(+1.68%)
Nov 06, 2018 26.09 26.14 26.08 26.13 2,273 +0.11(+0.44%)
Nov 05, 2018 26.02 26.02 26.02 26.02 253 +0.12(+0.46%)
Nov 02, 2018 26.06 26.06 25.88 25.89 1,400 -0.06(-0.25%)
Nov 01, 2018 25.82 25.97 25.82 25.96 765 +0.28(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.