Vaneck Mstar International Moat ETF (NY: MOTI )

31.12 -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 29.79 30.21 29.79 30.09 1,983 +0.58(+1.97%)
Nov 29, 2022 29.46 29.59 29.41 29.51 5,267 +0.39(+1.34%)
Nov 28, 2022 29.30 29.30 29.08 29.12 4,300 -0.31(-1.05%)
Nov 25, 2022 29.50 29.51 29.43 29.43 1,202 -0.02(-0.07%)
Nov 23, 2022 29.30 29.45 29.24 29.45 4,876 +0.24(+0.82%)
Nov 22, 2022 28.99 29.24 28.99 29.21 4,147 +0.27(+0.93%)
Nov 21, 2022 28.88 29.00 28.83 28.94 3,146 -0.33(-1.14%)
Nov 18, 2022 29.24 29.27 29.15 29.27 3,453 -0.04(-0.14%)
Nov 17, 2022 29.07 29.32 29.07 29.32 2,107 +0.08(+0.29%)
Nov 16, 2022 29.21 29.23 29.08 29.23 3,624 -0.24(-0.81%)
Nov 15, 2022 29.50 29.50 29.30 29.47 3,560 +0.53(+1.83%)
Nov 14, 2022 28.90 29.09 28.90 28.94 2,563 +0.04(+0.13%)
Nov 11, 2022 28.61 28.91 28.61 28.90 13,344 +0.85(+3.05%)
Nov 10, 2022 27.67 28.17 27.67 28.05 8,732 +1.22(+4.53%)
Nov 09, 2022 26.94 27.18 26.80 26.83 6,558 -0.37(-1.36%)
Nov 08, 2022 27.21 27.29 27.14 27.20 3,283 +0.30(+1.12%)
Nov 07, 2022 26.85 26.99 26.85 26.90 9,055 +0.04(+0.15%)
Nov 04, 2022 26.59 26.86 26.56 26.86 3,500 +1.15(+4.47%)
Nov 03, 2022 25.56 25.84 25.54 25.71 8,592 -0.15(-0.60%)
Nov 02, 2022 26.16 26.39 25.86 25.86 7,480 -0.36(-1.35%)
Nov 01, 2022 26.34 26.37 26.15 26.22 3,195 +0.42(+1.63%)
Oct 31, 2022 25.77 25.89 25.72 25.80 4,252 -0.20(-0.77%)
Oct 28, 2022 25.95 26.00 25.95 26.00 2,133 -0.04(-0.15%)
Oct 27, 2022 26.16 26.26 26.04 26.04 2,455 -0.17(-0.65%)
Oct 26, 2022 25.97 26.32 25.97 26.21 5,296 +0.37(+1.45%)
Oct 25, 2022 25.68 25.84 25.62 25.84 6,523 +0.44(+1.73%)
Oct 24, 2022 25.35 25.48 25.16 25.39 12,029 -0.38(-1.46%)
Oct 21, 2022 25.46 25.77 25.32 25.77 13,493 +0.42(+1.64%)
Oct 20, 2022 25.48 25.61 25.31 25.36 2,540 -0.05(-0.21%)
Oct 19, 2022 25.47 25.55 25.27 25.41 16,697 -0.36(-1.39%)
Oct 18, 2022 25.82 25.82 25.64 25.77 618,253 +0.12(+0.47%)
Oct 17, 2022 25.64 25.72 25.62 25.65 1,725 +0.69(+2.78%)
Oct 14, 2022 25.15 25.15 24.91 24.95 2,021 -0.31(-1.25%)
Oct 13, 2022 25.15 25.29 25.15 25.27 8,859 +0.54(+2.18%)
Oct 12, 2022 24.78 24.85 24.73 24.73 7,186 -0.08(-0.32%)
Oct 11, 2022 24.88 25.16 24.75 24.81 47,311 -0.26(-1.03%)
Oct 10, 2022 25.29 25.35 24.85 25.07 28,137 -0.35(-1.39%)
Oct 07, 2022 25.47 25.59 25.42 25.42 937 -0.54(-2.08%)
Oct 06, 2022 25.97 25.97 25.86 25.96 2,029 -0.32(-1.22%)
Oct 05, 2022 26.14 26.37 26.06 26.28 3,246 -0.12(-0.44%)
Oct 04, 2022 25.65 26.40 25.65 26.40 8,226 +0.91(+3.59%)
Oct 03, 2022 25.30 25.51 25.30 25.49 3,804 +0.54(+2.16%)
Sep 30, 2022 25.10 25.14 24.92 24.95 5,671 -0.18(-0.70%)
Sep 29, 2022 24.86 25.12 24.86 25.12 2,377 -0.51(-1.99%)
Sep 28, 2022 25.03 25.63 25.03 25.63 3,974 +0.36(+1.44%)
Sep 27, 2022 25.54 25.55 25.21 25.27 4,340 -0.10(-0.40%)
Sep 26, 2022 25.80 25.96 25.17 25.37 26,959 -0.34(-1.32%)
Sep 23, 2022 25.98 25.98 25.56 25.71 11,612 -0.92(-3.45%)
Sep 22, 2022 26.60 26.63 26.35 26.63 6,056 -0.22(-0.82%)
Sep 21, 2022 27.01 27.08 26.68 26.85 9,081 -0.42(-1.54%)
Sep 20, 2022 27.27 27.33 27.09 27.27 3,288 -0.37(-1.35%)
Sep 19, 2022 27.55 27.64 27.43 27.64 1,958 +0.18(+0.67%)
Sep 16, 2022 27.46 27.59 27.46 27.46 502 -0.29(-1.05%)
Sep 15, 2022 27.58 28.00 27.58 27.75 4,361 -0.07(-0.24%)
Sep 14, 2022 27.82 28.01 27.72 27.82 3,523 +0.04(+0.15%)
Sep 13, 2022 28.24 28.24 27.78 27.78 1,876 -0.88(-3.09%)
Sep 12, 2022 28.64 28.80 28.61 28.66 2,520 +0.48(+1.69%)
Sep 09, 2022 28.06 28.27 28.06 28.18 6,158 +0.57(+2.07%)
Sep 08, 2022 27.51 27.61 27.50 27.61 1,975 +0.09(+0.34%)
Sep 07, 2022 27.34 27.52 27.18 27.52 3,698 +0.12(+0.45%)
Sep 06, 2022 27.44 27.60 27.38 27.40 1,320 -0.14(-0.51%)
Sep 02, 2022 27.95 27.95 27.52 27.54 361 -0.08(-0.29%)
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.