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 (%)
Jan 31, 2018 34.99 35.07 34.80 34.90 12,012 +0.09(+0.25%)
Jan 30, 2018 34.95 35.01 34.66 34.81 14,411 -0.29(-0.82%)
Jan 29, 2018 35.22 35.22 35.06 35.10 13,205 -0.38(-1.06%)
Jan 26, 2018 35.34 35.57 35.24 35.48 9,055 +0.38(+1.07%)
Jan 25, 2018 35.29 35.47 35.05 35.10 25,523 -0.23(-0.65%)
Jan 24, 2018 35.41 35.50 35.18 35.33 35,295 +0.18(+0.52%)
Jan 23, 2018 35.10 35.16 35.01 35.15 48,463 +0.21(+0.61%)
Jan 22, 2018 34.90 34.94 34.89 34.94 11,503 +0.13(+0.36%)
Jan 19, 2018 34.80 34.83 34.63 34.81 11,815 +0.22(+0.64%)
Jan 18, 2018 34.50 34.72 34.50 34.59 13,729 -0.11(-0.32%)
Jan 17, 2018 34.51 34.81 34.42 34.70 26,821 +0.36(+1.04%)
Jan 16, 2018 34.72 34.72 34.34 34.34 12,630 +0.07(+0.22%)
Jan 12, 2018 34.27 34.27 34.27 0 +0.47(+1.38%)
Jan 11, 2018 33.73 33.84 33.61 33.80 223,849 +0.15(+0.44%)
Jan 10, 2018 33.74 33.74 33.46 33.65 232,880 -0.15(-0.46%)
Jan 09, 2018 33.83 33.85 33.65 33.81 49,889 -0.04(-0.11%)
Jan 08, 2018 33.83 33.85 33.67 33.85 38,585 -0.10(-0.28%)
Jan 05, 2018 33.78 33.98 33.75 33.94 24,641 +0.10(+0.28%)
Jan 04, 2018 33.76 33.90 33.67 33.85 10,818 +0.33(+0.98%)
Jan 03, 2018 33.43 33.62 33.40 33.52 8,612 +0.15(+0.46%)
Jan 02, 2018 33.19 33.41 33.19 33.36 22,479 +0.46(+1.41%)
Dec 29, 2017 32.90 32.90 32.90 0 +0.12(+0.35%)
Dec 28, 2017 32.94 32.95 32.78 32.78 11,900 -0.10(-0.29%)
Dec 27, 2017 32.84 32.92 32.80 32.88 5,489 +0.11(+0.32%)
Dec 26, 2017 32.60 32.90 32.60 32.78 13,240 -0.03(-0.09%)
Dec 22, 2017 32.81 32.84 32.66 32.80 12,186 +0.01(+0.04%)
Dec 21, 2017 32.78 32.93 32.69 32.79 5,934 +0.28(+0.87%)
Dec 20, 2017 32.82 32.82 32.48 32.51 45,757 -0.01(-0.03%)
Dec 19, 2017 32.51 32.78 32.51 32.52 10,194 -0.16(-0.50%)
Dec 18, 2017 33.14 33.14 32.68 32.68 28,674 +0.33(+1.02%)
Dec 15, 2017 32.29 32.41 32.28 32.35 6,979 +0.08(+0.25%)
Dec 14, 2017 32.49 32.49 32.27 32.27 14,414 -0.34(-1.05%)
Dec 13, 2017 32.55 32.63 32.45 32.61 5,974 +0.31(+0.97%)
Dec 12, 2017 32.39 32.39 32.23 32.30 30,822 -0.12(-0.36%)
Dec 11, 2017 32.41 32.55 32.38 32.41 19,369 +0.06(+0.20%)
Dec 08, 2017 32.41 32.41 32.20 32.35 16,592 +0.24(+0.74%)
Dec 07, 2017 31.90 32.32 31.90 32.11 21,601 +0.04(+0.11%)
Dec 06, 2017 32.07 32.27 31.97 32.08 12,480 -0.15(-0.47%)
Dec 05, 2017 32.30 32.35 32.17 32.23 5,489 +0.02(+0.07%)
Dec 04, 2017 32.39 32.42 32.20 32.20 342,953 -0.09(-0.29%)
Dec 01, 2017 32.30 32.51 32.21 32.30 14,490 -0.28(-0.86%)
Nov 30, 2017 32.63 32.70 32.58 32.58 11,565 -0.01(-0.03%)
Nov 29, 2017 32.71 32.71 32.56 32.59 6,752 -0.16(-0.48%)
Nov 28, 2017 32.60 32.84 32.60 32.74 3,991 +0.19(+0.59%)
Nov 27, 2017 32.79 32.79 32.48 32.55 18,848 -0.25(-0.76%)
Nov 24, 2017 32.80 32.89 32.80 32.80 1,538 +0.12(+0.36%)
Nov 22, 2017 32.70 32.76 32.62 32.69 19,180 +0.06(+0.20%)
Nov 21, 2017 32.60 32.67 32.54 32.62 9,513 +0.35(+1.07%)
Nov 20, 2017 32.27 32.34 32.12 32.28 10,352 +0.02(+0.07%)
Nov 17, 2017 32.14 32.29 32.05 32.26 21,182 +0.01(+0.02%)
Nov 16, 2017 32.06 32.28 32.06 32.25 3,871 +0.31(+0.96%)
Nov 15, 2017 31.93 32.01 31.88 31.94 7,752 -0.12(-0.37%)
Nov 14, 2017 32.12 32.12 31.86 32.06 7,985 -0.07(-0.21%)
Nov 13, 2017 32.05 32.18 32.00 32.13 2,928 -0.24(-0.73%)
Nov 10, 2017 32.35 32.38 32.10 32.37 6,953 +0.01(+0.02%)
Nov 09, 2017 32.45 32.48 32.24 32.36 11,700 -0.21(-0.65%)
Nov 08, 2017 32.50 32.61 32.45 32.57 9,725 +0.18(+0.56%)
Nov 07, 2017 32.49 32.50 32.31 32.39 9,985 -0.10(-0.29%)
Nov 06, 2017 32.44 32.54 32.29 32.49 11,258 +0.14(+0.42%)
Nov 03, 2017 32.38 32.44 32.30 32.35 15,575 -0.13(-0.39%)
Nov 02, 2017 32.38 32.50 32.35 32.48 19,243 +0.10(+0.31%)
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.