Vaneck Mstar International Moat ETF (NY: MOTI )

32.66 -0.26 (-0.79%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 32.83 33.25 32.63 32.74 8,802 +0.08(+0.24%)
Aug 29, 2024 32.73 32.80 32.66 32.66 9,784 +0.16(+0.51%)
Aug 28, 2024 32.67 33.06 32.40 32.50 27,516 -0.37(-1.11%)
Aug 27, 2024 32.86 32.96 32.78 32.86 32,773 +0.13(+0.39%)
Aug 26, 2024 32.78 32.80 32.59 32.73 13,054 -0.09(-0.26%)
Aug 23, 2024 32.76 32.97 32.75 32.82 11,138 +0.36(+1.11%)
Aug 22, 2024 32.62 32.72 32.35 32.46 19,800 -0.23(-0.70%)
Aug 21, 2024 32.51 32.79 32.51 32.69 11,224 +0.22(+0.68%)
Aug 20, 2024 32.60 32.81 32.36 32.47 12,436 -0.34(-1.04%)
Aug 19, 2024 32.63 32.92 32.63 32.81 10,005 +0.32(+0.97%)
Aug 16, 2024 32.62 32.62 32.27 32.49 7,521 +0.28(+0.88%)
Aug 15, 2024 32.04 32.33 32.04 32.21 11,241 +0.30(+0.94%)
Aug 14, 2024 31.92 32.00 31.80 31.91 21,659 +0.02(+0.06%)
Aug 13, 2024 31.81 31.99 31.66 31.89 7,673 +0.24(+0.76%)
Aug 12, 2024 31.40 31.77 31.40 31.65 11,205 +0.14(+0.43%)
Aug 09, 2024 31.37 31.57 31.30 31.51 14,647 +0.22(+0.71%)
Aug 08, 2024 31.09 31.44 31.08 31.29 15,262 +0.39(+1.28%)
Aug 07, 2024 31.25 31.37 30.81 30.90 6,632 +0.17(+0.54%)
Aug 06, 2024 30.55 30.84 30.37 30.73 11,446 +0.02(+0.08%)
Aug 05, 2024 30.34 30.77 30.34 30.71 37,744 -0.51(-1.63%)
Aug 02, 2024 31.20 31.34 30.99 31.22 30,059 +0.05(+0.15%)
Aug 01, 2024 31.74 31.74 31.11 31.17 23,949 -0.75(-2.36%)
Jul 31, 2024 31.98 32.03 31.78 31.93 11,297 +0.32(+1.03%)
Jul 30, 2024 31.73 31.82 31.59 31.60 9,322 -0.20(-0.63%)
Jul 29, 2024 31.83 31.83 31.51 31.80 8,533 -0.09(-0.28%)
Jul 26, 2024 32.06 32.07 31.79 31.89 27,606 +0.16(+0.49%)
Jul 25, 2024 31.71 31.94 31.67 31.73 16,399 -0.29(-0.89%)
Jul 24, 2024 32.08 32.39 31.92 32.02 21,938 -0.27(-0.83%)
Jul 23, 2024 32.24 32.35 32.16 32.29 21,936 -0.27(-0.84%)
Jul 22, 2024 32.45 32.60 32.31 32.56 26,245 +0.34(+1.07%)
Jul 19, 2024 32.44 32.44 32.21 32.22 9,117 -0.47(-1.45%)
Jul 18, 2024 32.69 32.93 32.35 32.69 21,397 -0.07(-0.21%)
Jul 17, 2024 32.60 33.12 32.60 32.76 15,545 +0.01(+0.03%)
Jul 16, 2024 32.48 32.75 32.47 32.75 7,896 +0.32(+0.99%)
Jul 15, 2024 32.71 32.71 32.43 32.43 7,723 -0.54(-1.62%)
Jul 12, 2024 32.90 33.07 32.86 32.97 12,020 +0.23(+0.69%)
Jul 11, 2024 32.53 32.74 32.53 32.74 6,967 +0.59(+1.82%)
Jul 10, 2024 32.23 32.30 32.10 32.16 12,059 +0.21(+0.64%)
Jul 09, 2024 31.88 32.09 31.85 31.95 23,852 -0.07(-0.22%)
Jul 08, 2024 32.24 32.33 31.94 32.02 15,196 -0.34(-1.05%)
Jul 05, 2024 32.34 32.36 31.98 32.36 7,986 +0.38(+1.20%)
Jul 03, 2024 31.96 32.04 31.88 31.98 13,289 +0.60(+1.90%)
Jul 02, 2024 31.42 31.52 31.28 31.38 20,806 -0.14(-0.44%)
Jul 01, 2024 31.65 31.74 31.40 31.52 26,568 +0.17(+0.54%)
Jun 28, 2024 31.43 31.62 31.35 31.35 14,298 -0.04(-0.13%)
Jun 27, 2024 31.52 31.61 31.35 31.39 16,011 -0.05(-0.16%)
Jun 26, 2024 31.74 31.74 31.43 31.44 17,432 -0.31(-0.98%)
Jun 25, 2024 31.84 31.86 31.66 31.75 8,319 -0.12(-0.38%)
Jun 24, 2024 32.04 32.15 31.82 31.87 18,400 +0.34(+1.08%)
Jun 21, 2024 31.60 31.71 31.49 31.53 12,513 -0.34(-1.07%)
Jun 20, 2024 32.02 32.05 31.77 31.87 10,690 -0.18(-0.56%)
Jun 18, 2024 32.00 32.16 31.91 32.05 12,237 +0.11(+0.34%)
Jun 17, 2024 31.84 32.05 31.73 31.94 14,750 +0.15(+0.47%)
Jun 14, 2024 31.87 31.96 31.65 31.79 14,424 -0.42(-1.30%)
Jun 13, 2024 32.58 32.60 32.18 32.21 18,788 -0.38(-1.17%)
Jun 12, 2024 32.70 32.85 32.57 32.59 22,560 +0.47(+1.47%)
Jun 11, 2024 32.10 32.21 32.01 32.12 13,102 -0.41(-1.26%)
Jun 10, 2024 32.25 32.60 32.25 32.53 5,503 -0.13(-0.41%)
Jun 07, 2024 32.82 32.90 32.56 32.66 11,436 -0.37(-1.13%)
Jun 06, 2024 32.90 33.10 32.89 33.04 14,334 -0.06(-0.18%)
Jun 05, 2024 32.90 33.10 32.76 33.10 18,743 +0.21(+0.64%)
Jun 04, 2024 32.94 33.05 32.75 32.89 16,870 -0.02(-0.08%)
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.