VanEck Vectors Morningstar Global Wide Moat ETF (GOAT)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:50PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 36.54 | 36.55 | 36.53 | 36.53 | 36.53 | 2,789 |
| 09 may 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 107 |
| 08 may 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 28 |
| 07 may 2024 | 36.17 | 36.17 | 36.09 | 36.09 | 36.09 | 624 |
| 06 may 2024 | 35.86 | 35.99 | 35.86 | 35.99 | 35.99 | 477 |
| 03 may 2024 | 35.63 | 35.77 | 35.63 | 35.76 | 35.76 | 2,323 |
| 02 may 2024 | 35.34 | 35.51 | 35.33 | 35.44 | 35.44 | 1,408 |
| 01 may 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 7 |
| 30 abr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 83 |
| 29 abr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 120 |
| 26 abr 2024 | 35.42 | 35.42 | 35.38 | 35.38 | 35.38 | 343 |
| 25 abr 2024 | 35.04 | 35.11 | 35.02 | 35.11 | 35.11 | 259 |
| 24 abr 2024 | 35.18 | 35.18 | 35.01 | 35.15 | 35.15 | 3,196 |
| 23 abr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 83 |
| 22 abr 2024 | 34.89 | 34.93 | 34.79 | 34.79 | 34.79 | 2,285 |
| 19 abr 2024 | 34.49 | 34.49 | 34.42 | 34.42 | 34.42 | 314 |
| 18 abr 2024 | 34.47 | 34.47 | 34.39 | 34.42 | 34.42 | 736 |
| 17 abr 2024 | 34.51 | 34.69 | 34.51 | 34.61 | 34.61 | 784 |
| 16 abr 2024 | 34.54 | 34.67 | 34.54 | 34.62 | 34.62 | 356 |
| 15 abr 2024 | 35.16 | 35.16 | 34.89 | 34.90 | 34.90 | 2,611 |
| 12 abr 2024 | 35.21 | 35.21 | 34.98 | 35.03 | 35.03 | 1,306 |
| 11 abr 2024 | 35.50 | 35.72 | 35.50 | 35.70 | 35.70 | 1,911 |
| 10 abr 2024 | 35.58 | 35.58 | 35.47 | 35.56 | 35.56 | 2,072 |
| 09 abr 2024 | 36.23 | 36.23 | 35.97 | 36.14 | 36.14 | 16,276 |
| 08 abr 2024 | 36.09 | 36.11 | 36.07 | 36.07 | 36.07 | 321 |
| 05 abr 2024 | 35.91 | 36.10 | 35.91 | 36.01 | 36.01 | 9,198 |
| 04 abr 2024 | 36.53 | 36.53 | 35.93 | 35.95 | 35.95 | 613 |
| 03 abr 2024 | 36.22 | 36.22 | 36.17 | 36.17 | 36.17 | 13,995 |
| 02 abr 2024 | 36.16 | 36.20 | 36.14 | 36.17 | 36.17 | 1,607 |
| 01 abr 2024 | 36.69 | 36.70 | 36.47 | 36.54 | 36.54 | 6,072 |
| 28 mar 2024 | 36.64 | 36.65 | 36.63 | 36.65 | 36.65 | 1,599 |
| 27 mar 2024 | 36.46 | 36.61 | 36.46 | 36.61 | 36.61 | 252 |
| 26 mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 98 |
| 25 mar 2024 | 36.23 | 36.35 | 36.23 | 36.25 | 36.25 | 3,615 |
| 22 mar 2024 | 36.36 | 36.38 | 36.36 | 36.36 | 36.36 | 1,536 |
| 21 mar 2024 | 36.32 | 36.54 | 36.32 | 36.51 | 36.51 | 334 |
| 20 mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 152 |
| 19 mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 149 |
| 18 mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 38 |
| 15 mar 2024 | 36.05 | 36.05 | 35.99 | 35.99 | 35.99 | 633 |
| 14 mar 2024 | 35.91 | 36.06 | 35.91 | 36.06 | 36.06 | 346 |
| 13 mar 2024 | 36.59 | 36.59 | 36.49 | 36.49 | 36.49 | 349 |
| 12 mar 2024 | 36.45 | 36.53 | 36.45 | 36.53 | 36.53 | 576 |
| 11 mar 2024 | 36.03 | 36.24 | 36.03 | 36.22 | 36.22 | 1,368 |
| 08 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 97 |
| 07 mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 325 |
| 06 mar 2024 | 35.88 | 35.91 | 35.87 | 35.91 | 35.91 | 1,269 |
| 05 mar 2024 | 35.65 | 35.65 | 35.57 | 35.57 | 35.57 | 526 |
| 04 mar 2024 | 35.55 | 35.83 | 35.55 | 35.74 | 35.74 | 1,364 |
| 01 mar 2024 | 35.73 | 35.79 | 35.73 | 35.79 | 35.79 | 1,387 |
| 29 feb 2024 | 35.44 | 35.55 | 35.44 | 35.55 | 35.55 | 117 |
| 28 feb 2024 | 35.46 | 35.49 | 35.46 | 35.48 | 35.48 | 561 |
| 27 feb 2024 | 35.59 | 35.66 | 35.59 | 35.66 | 35.66 | 663 |
| 26 feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 389 |
| 23 feb 2024 | 35.60 | 35.68 | 35.60 | 35.68 | 35.68 | 1,249 |
| 22 feb 2024 | 35.55 | 35.59 | 35.55 | 35.59 | 35.59 | 598 |
| 21 feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 493 |
| 20 feb 2024 | 35.20 | 35.22 | 35.12 | 35.17 | 35.17 | 630 |
| 16 feb 2024 | 35.30 | 35.30 | 35.17 | 35.17 | 35.17 | 13,457 |
| 15 feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 135 |
| 14 feb 2024 | 34.73 | 34.93 | 34.73 | 34.93 | 34.93 | 379 |
| 13 feb 2024 | 34.69 | 34.69 | 34.54 | 34.54 | 34.54 | 660 |
| 12 feb 2024 | 35.15 | 35.17 | 35.15 | 35.17 | 35.17 | 518 |
| 09 feb 2024 | 34.86 | 35.00 | 34.86 | 34.99 | 34.99 | 1,879 |
| 08 feb 2024 | 34.72 | 34.74 | 34.72 | 34.74 | 34.74 | 586 |
| 07 feb 2024 | 34.65 | 34.76 | 34.65 | 34.72 | 34.72 | 584 |
| 06 feb 2024 | 34.33 | 34.65 | 34.33 | 34.65 | 34.65 | 4,239 |
| 05 feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 28 |
| 02 feb 2024 | 34.23 | 34.47 | 34.23 | 34.47 | 34.47 | 1,229 |
| 01 feb 2024 | 34.26 | 34.57 | 34.26 | 34.57 | 34.57 | 1,609 |
| 31 ene 2024 | 34.71 | 34.71 | 34.34 | 34.34 | 34.34 | 1,459 |
| 30 ene 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 36 |
| 29 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 198 |
| 26 ene 2024 | 35.05 | 35.05 | 34.94 | 34.94 | 34.94 | 419 |
| 25 ene 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 17 |
| 24 ene 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 166 |
| 23 ene 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 160 |
| 22 ene 2024 | 34.63 | 34.63 | 34.54 | 34.57 | 34.57 | 994 |
| 19 ene 2024 | 34.48 | 34.62 | 34.48 | 34.62 | 34.62 | 500 |
| 18 ene 2024 | 34.18 | 34.33 | 34.15 | 34.33 | 34.33 | 384 |
| 17 ene 2024 | 33.94 | 34.03 | 33.86 | 34.03 | 34.03 | 1,849 |
| 16 ene 2024 | 34.39 | 34.39 | 34.29 | 34.32 | 34.32 | 1,317 |
| 12 ene 2024 | 34.75 | 34.83 | 34.75 | 34.78 | 34.78 | 2,580 |
| 11 ene 2024 | 34.51 | 34.66 | 34.51 | 34.66 | 34.66 | 2,374 |
| 10 ene 2024 | 34.60 | 34.64 | 34.60 | 34.64 | 34.64 | 663 |
| 09 ene 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 232 |
| 08 ene 2024 | 34.78 | 34.78 | 34.77 | 34.77 | 34.77 | 777 |
| 05 ene 2024 | 34.28 | 34.30 | 34.28 | 34.30 | 34.30 | 737 |
| 04 ene 2024 | 34.35 | 34.38 | 34.27 | 34.27 | 34.27 | 431 |
| 03 ene 2024 | 34.39 | 34.44 | 34.30 | 34.30 | 34.30 | 1,314 |
| 02 ene 2024 | 34.71 | 34.71 | 34.64 | 34.64 | 34.64 | 926 |
| 29 dic 2023 | 35.00 | 35.05 | 35.00 | 35.00 | 35.00 | 763 |
| 28 dic 2023 | 35.03 | 35.05 | 35.03 | 35.05 | 35.05 | 1,651 |
| 27 dic 2023 | 35.00 | 35.00 | 34.94 | 35.00 | 35.00 | 1,167 |
| 26 dic 2023 | 34.84 | 34.97 | 34.84 | 34.94 | 34.94 | 6,598 |
| 22 dic 2023 | 34.70 | 34.72 | 34.69 | 34.69 | 34.69 | 536 |
| 21 dic 2023 | 34.54 | 34.72 | 34.54 | 34.72 | 34.72 | 966 |
| 20 dic 2023 | 34.52 | 34.70 | 34.21 | 34.21 | 34.21 | 4,334 |
| 19 dic 2023 | 34.58 | 34.65 | 34.58 | 34.65 | 34.65 | 1,929 |
| 18 dic 2023 | 34.42 | 34.42 | 34.31 | 34.41 | 34.41 | 3,393 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.