Vaneck Mstar International Moat ETF (NY: MOTI )

33.12 +0.44 (+1.35%)
Streaming Delayed Price Updated: 1:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.23 28.30 28.14 28.26 3,614 -0.24(-0.85%)
Dec 29, 2022 28.41 28.60 28.37 28.50 20,137 +0.47(+1.67%)
Dec 28, 2022 28.48 28.48 27.94 28.04 7,639 -0.33(-1.15%)
Dec 27, 2022 28.32 28.81 28.32 28.36 12,544 +0.24(+0.85%)
Dec 23, 2022 28.13 28.21 28.03 28.12 9,095 +0.07(+0.26%)
Dec 22, 2022 28.26 28.26 27.86 28.05 2,267 -0.29(-1.03%)
Dec 21, 2022 28.24 28.34 28.21 28.34 6,277 +0.40(+1.42%)
Dec 20, 2022 27.81 28.09 27.81 27.95 7,401 +0.01(+0.05%)
Dec 19, 2022 28.90 28.90 27.73 27.93 9,601 -0.26(-0.94%)
Dec 16, 2022 28.26 28.26 28.10 28.20 5,973 -0.06(-0.21%)
Dec 15, 2022 28.50 28.55 28.26 28.26 2,738 -0.74(-2.55%)
Dec 14, 2022 28.95 29.06 28.91 29.00 2,956 +0.03(+0.12%)
Dec 13, 2022 29.27 29.28 28.84 28.96 3,089 +0.31(+1.08%)
Dec 12, 2022 28.55 28.65 28.41 28.65 6,072 +0.13(+0.46%)
Dec 09, 2022 28.81 28.81 28.52 28.52 2,866 +0.10(+0.37%)
Dec 08, 2022 28.40 28.49 28.30 28.42 2,372 +0.17(+0.60%)
Dec 07, 2022 28.28 28.34 28.14 28.25 1,738 +0.06(+0.20%)
Dec 06, 2022 28.32 28.32 28.19 28.19 8,272 -0.21(-0.75%)
Dec 05, 2022 28.54 28.54 28.39 28.40 4,917 -0.33(-1.17%)
Dec 02, 2022 28.78 28.80 28.74 28.74 1,458 +0.13(+0.46%)
Dec 01, 2022 28.41 28.65 28.41 28.61 5,169 +0.15(+0.53%)
Nov 30, 2022 28.17 28.57 28.17 28.46 2,096 +0.55(+1.97%)
Nov 29, 2022 27.86 27.98 27.81 27.91 5,569 +0.37(+1.34%)
Nov 28, 2022 27.71 27.71 27.50 27.54 4,546 -0.29(-1.05%)
Nov 25, 2022 27.90 27.91 27.83 27.83 1,271 -0.02(-0.07%)
Nov 23, 2022 27.71 27.85 27.65 27.85 5,156 +0.23(+0.82%)
Nov 22, 2022 27.42 27.65 27.42 27.62 4,385 +0.26(+0.93%)
Nov 21, 2022 27.31 27.42 27.26 27.37 3,326 -0.32(-1.14%)
Nov 18, 2022 27.65 27.68 27.57 27.68 3,651 -0.04(-0.14%)
Nov 17, 2022 27.49 27.72 27.49 27.72 2,228 +0.08(+0.29%)
Nov 16, 2022 27.63 27.64 27.50 27.64 3,832 -0.23(-0.81%)
Nov 15, 2022 27.90 27.90 27.71 27.87 3,764 +0.50(+1.83%)
Nov 14, 2022 27.33 27.51 27.33 27.37 2,710 +0.04(+0.13%)
Nov 11, 2022 27.06 27.34 27.06 27.33 14,110 +0.81(+3.05%)
Nov 10, 2022 26.17 26.64 26.17 26.52 9,233 +1.15(+4.53%)
Nov 09, 2022 25.48 25.70 25.34 25.37 6,934 -0.35(-1.36%)
Nov 08, 2022 25.73 25.81 25.67 25.72 3,471 +0.28(+1.12%)
Nov 07, 2022 25.40 25.52 25.40 25.44 9,575 +0.04(+0.15%)
Nov 04, 2022 25.15 25.40 25.12 25.40 3,701 +1.09(+4.47%)
Nov 03, 2022 24.17 24.43 24.15 24.31 9,085 -0.15(-0.60%)
Nov 02, 2022 24.74 24.96 24.46 24.46 7,909 -0.34(-1.35%)
Nov 01, 2022 24.91 24.94 24.73 24.80 3,378 +0.40(+1.63%)
Oct 31, 2022 24.37 24.48 24.32 24.40 4,496 -0.19(-0.77%)
Oct 28, 2022 24.54 24.59 24.54 24.59 2,255 -0.04(-0.15%)
Oct 27, 2022 24.74 24.83 24.62 24.62 2,596 -0.16(-0.65%)
Oct 26, 2022 24.56 24.90 24.56 24.79 5,600 +0.35(+1.45%)
Oct 25, 2022 24.29 24.43 24.23 24.43 6,897 +0.42(+1.73%)
Oct 24, 2022 23.97 24.10 23.79 24.02 12,719 -0.36(-1.46%)
Oct 21, 2022 24.07 24.37 23.94 24.37 14,268 +0.39(+1.64%)
Oct 20, 2022 24.10 24.22 23.93 23.98 2,685 -0.05(-0.21%)
Oct 19, 2022 24.09 24.16 23.90 24.03 17,656 -0.34(-1.39%)
Oct 18, 2022 24.42 24.42 24.25 24.37 653,764 +0.11(+0.47%)
Oct 17, 2022 24.25 24.32 24.23 24.25 1,824 +0.66(+2.78%)
Oct 14, 2022 23.79 23.79 23.56 23.60 2,137 -0.30(-1.25%)
Oct 13, 2022 23.78 23.92 23.78 23.90 9,367 +0.51(+2.18%)
Oct 12, 2022 23.43 23.50 23.39 23.39 7,598 -0.08(-0.32%)
Oct 11, 2022 23.53 23.79 23.41 23.46 50,028 -0.24(-1.03%)
Oct 10, 2022 23.92 23.97 23.50 23.71 29,753 -0.33(-1.39%)
Oct 07, 2022 24.09 24.20 24.04 24.04 990 -0.51(-2.08%)
Oct 06, 2022 24.56 24.56 24.45 24.55 2,145 -0.30(-1.22%)
Oct 05, 2022 24.72 24.94 24.64 24.86 3,432 -0.11(-0.44%)
Oct 04, 2022 24.26 24.97 24.26 24.97 8,698 +0.86(+3.59%)
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.