Vaneck Mstar International Moat ETF (NY: MOTI )

33.27 +0.59 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 29.70 29.70 29.55 29.55 1,511 +0.12(+0.42%)
May 27, 2022 29.32 29.43 29.32 29.43 11,459 +0.32(+1.11%)
May 26, 2022 29.04 29.20 29.03 29.11 84,367 +0.46(+1.61%)
May 25, 2022 28.58 28.65 28.47 28.64 6,836 +0.17(+0.58%)
May 24, 2022 28.34 28.53 28.33 28.48 2,387 -0.20(-0.71%)
May 23, 2022 28.67 28.68 28.66 28.68 3,932 +0.40(+1.42%)
May 20, 2022 28.29 28.29 27.97 28.28 1,902 +0.05(+0.18%)
May 19, 2022 27.96 28.31 27.96 28.23 7,306 +0.32(+1.16%)
May 18, 2022 28.47 28.47 27.88 27.91 10,572 -0.70(-2.45%)
May 17, 2022 28.46 28.61 28.46 28.61 2,243 +0.49(+1.73%)
May 16, 2022 28.08 28.24 28.03 28.12 3,575 +0.13(+0.45%)
May 13, 2022 27.74 28.00 27.74 27.99 2,855 +0.85(+3.13%)
May 12, 2022 26.92 27.30 26.92 27.14 9,742 -0.15(-0.55%)
May 11, 2022 27.53 27.81 27.27 27.29 4,762 -0.19(-0.68%)
May 10, 2022 27.80 27.80 27.39 27.48 6,059 +0.23(+0.83%)
May 09, 2022 27.49 27.51 27.07 27.25 6,059 -0.64(-2.31%)
May 06, 2022 27.87 28.18 27.74 27.90 2,476 -0.30(-1.07%)
May 05, 2022 28.44 28.44 28.04 28.20 23,381 -1.15(-3.91%)
May 04, 2022 28.72 29.35 28.51 29.35 10,270 +0.42(+1.46%)
May 03, 2022 28.82 28.95 28.74 28.92 6,144 +0.47(+1.66%)
May 02, 2022 28.39 28.45 28.23 28.45 1,857 -0.09(-0.32%)
Apr 29, 2022 28.81 28.86 28.54 28.54 1,263 -0.24(-0.84%)
Apr 28, 2022 28.66 28.88 28.36 28.79 6,137 +0.31(+1.08%)
Apr 27, 2022 28.66 28.66 28.37 28.48 4,054 +0.14(+0.48%)
Apr 26, 2022 28.94 28.94 28.32 28.34 7,310 -0.82(-2.81%)
Apr 25, 2022 28.84 29.16 28.84 29.16 923 -0.09(-0.31%)
Apr 22, 2022 29.65 29.65 29.25 29.25 2,212 -0.29(-0.99%)
Apr 21, 2022 30.00 30.00 29.55 29.55 9,065 -0.26(-0.88%)
Apr 20, 2022 29.78 29.88 29.78 29.81 2,214 +0.21(+0.71%)
Apr 19, 2022 29.56 29.63 29.54 29.60 1,669 +0.21(+0.70%)
Apr 18, 2022 29.43 29.50 29.37 29.39 3,245 -0.16(-0.54%)
Apr 14, 2022 29.73 29.74 29.55 29.55 2,313 -0.12(-0.40%)
Apr 13, 2022 29.51 29.67 29.51 29.67 1,590 +0.48(+1.65%)
Apr 12, 2022 29.51 29.51 29.19 29.19 408,642 -0.25(-0.84%)
Apr 11, 2022 29.38 29.56 29.38 29.44 2,740 -0.18(-0.62%)
Apr 08, 2022 29.69 29.74 29.62 29.62 3,165 +0.04(+0.14%)
Apr 07, 2022 29.46 29.58 29.46 29.58 2,373 -0.15(-0.50%)
Apr 06, 2022 29.82 29.82 29.39 29.73 9,171 -0.36(-1.20%)
Apr 05, 2022 30.26 30.30 30.04 30.09 4,431 -0.50(-1.64%)
Apr 04, 2022 30.55 30.62 30.55 30.59 3,989 +0.26(+0.85%)
Apr 01, 2022 30.21 30.33 30.15 30.33 3,091 +0.35(+1.15%)
Mar 31, 2022 30.18 30.18 29.99 29.99 3,007 -0.63(-2.07%)
Mar 30, 2022 30.70 30.81 30.62 30.62 4,827 -0.24(-0.77%)
Mar 29, 2022 30.58 30.86 30.58 30.86 10,397 +0.65(+2.14%)
Mar 28, 2022 30.17 30.24 30.17 30.21 2,295 -0.01(-0.04%)
Mar 25, 2022 30.19 30.22 30.13 30.22 1,888 -0.06(-0.19%)
Mar 24, 2022 30.26 30.57 30.11 30.28 13,944 +0.22(+0.74%)
Mar 23, 2022 30.03 30.27 30.03 30.06 4,692 -0.48(-1.59%)
Mar 22, 2022 30.36 30.63 30.36 30.55 10,108 +0.57(+1.89%)
Mar 21, 2022 30.08 30.23 29.79 29.98 10,491 -0.32(-1.06%)
Mar 18, 2022 29.78 30.31 29.78 30.30 4,688 +0.40(+1.35%)
Mar 17, 2022 29.76 30.02 29.76 29.89 1,494 +0.18(+0.61%)
Mar 16, 2022 29.48 29.71 29.42 29.71 14,892 +1.13(+3.94%)
Mar 15, 2022 28.41 28.59 28.34 28.59 3,208 +0.38(+1.34%)
Mar 14, 2022 28.61 28.61 28.17 28.21 3,825 -0.06(-0.20%)
Mar 11, 2022 28.63 28.67 28.27 28.27 2,701 -0.27(-0.96%)
Mar 10, 2022 28.61 28.61 28.46 28.54 6,283 -0.49(-1.69%)
Mar 09, 2022 28.88 29.07 28.88 29.03 27,913 +0.85(+3.02%)
Mar 08, 2022 27.96 28.58 27.77 28.18 7,010 +0.58(+2.12%)
Mar 07, 2022 28.43 28.43 27.54 27.60 7,150 -1.04(-3.65%)
Mar 04, 2022 28.81 28.81 28.49 28.64 6,085 -0.79(-2.68%)
Mar 03, 2022 29.79 29.79 29.43 29.43 19,351 -0.55(-1.83%)
Mar 02, 2022 29.92 30.05 29.81 29.98 3,514 +0.18(+0.61%)
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.