Vaneck Mstar International Moat ETF (NY: MOTI )

33.00 USD -0.35 (-1.05%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 33.29 33.35 33.00 33.00 7,801 -0.35(-1.06%)
Jan 20, 2022 33.62 33.78 33.35 33.35 5,998 -0.25(-0.75%)
Jan 19, 2022 33.79 33.79 33.61 33.61 6,283 +0.03(+0.09%)
Jan 18, 2022 33.47 33.78 33.47 33.58 6,684 -0.20(-0.61%)
Jan 14, 2022 33.78 0 +0.28(+0.83%)
Jan 13, 2022 33.71 33.72 33.50 33.50 8,223 -0.01(-0.03%)
Jan 12, 2022 33.31 33.57 33.31 33.51 33,999 +0.28(+0.83%)
Jan 11, 2022 33.00 33.32 32.86 33.23 4,666 +0.28(+0.84%)
Jan 10, 2022 32.83 32.97 32.63 32.95 1,869 +0.18(+0.55%)
Jan 07, 2022 32.75 32.87 32.58 32.78 15,616 +0.15(+0.44%)
Jan 06, 2022 32.67 32.81 32.63 32.63 1,291 +0.10(+0.30%)
Jan 05, 2022 32.80 33.02 32.51 32.53 5,461 -0.12(-0.37%)
Jan 04, 2022 32.78 32.78 32.61 32.65 10,854 +0.31(+0.95%)
Jan 03, 2022 32.13 32.36 32.13 32.34 2,369 +0.23(+0.73%)
Dec 31, 2021 32.01 32.26 32.01 32.11 9,771 +0.16(+0.50%)
Dec 30, 2021 31.96 32.01 31.93 31.95 10,659 -0.06(-0.19%)
Dec 29, 2021 32.02 32.24 31.94 32.01 24,597 -0.00(-0.01%)
Dec 28, 2021 31.95 32.12 31.95 32.01 12,181 +0.01(+0.04%)
Dec 27, 2021 31.96 32.00 31.93 32.00 2,767 +0.24(+0.74%)
Dec 23, 2021 31.49 31.84 31.49 31.76 4,385 +0.22(+0.71%)
Dec 22, 2021 31.37 31.60 31.22 31.54 18,217 +0.33(+1.05%)
Dec 21, 2021 30.84 31.22 30.84 31.22 1,823 +0.60(+1.95%)
Dec 20, 2021 31.97 32.00 30.56 30.62 24,047 -1.95(-5.99%)
Dec 17, 2021 32.42 32.70 32.42 32.57 3,522 -0.19(-0.57%)
Dec 16, 2021 32.87 32.89 32.67 32.76 5,497 +0.11(+0.33%)
Dec 15, 2021 32.38 32.67 32.22 32.65 5,286 +0.02(+0.06%)
Dec 14, 2021 32.39 32.65 32.39 32.63 4,489 -0.05(-0.15%)
Dec 13, 2021 32.77 32.86 32.62 32.68 7,939 -0.49(-1.49%)
Dec 10, 2021 33.07 33.17 33.07 33.17 8,810 +0.05(+0.16%)
Dec 09, 2021 33.10 33.19 32.99 33.12 20,204 -0.19(-0.57%)
Dec 08, 2021 33.22 33.34 33.22 33.31 1,433 +0.10(+0.30%)
Dec 07, 2021 32.83 33.29 32.83 33.21 7,225 +0.43(+1.31%)
Dec 06, 2021 32.67 32.91 32.67 32.78 20,761 +0.27(+0.84%)
Dec 03, 2021 32.49 32.55 32.40 32.51 3,979 -0.25(-0.77%)
Dec 02, 2021 32.58 32.88 32.58 32.76 4,565 +0.49(+1.52%)
Dec 01, 2021 32.85 32.87 32.25 32.27 6,566 -0.15(-0.47%)
Nov 30, 2021 32.63 32.63 32.62 32.42 5,108 -0.29(-0.87%)
Nov 29, 2021 32.76 32.87 32.64 32.71 6,062 +0.00(+0.01%)
Nov 26, 2021 32.94 32.94 32.58 32.71 2,682 -1.24(-3.66%)
Nov 24, 2021 33.97 33.99 33.94 33.95 9,808 -0.11(-0.31%)
Nov 23, 2021 34.01 34.06 33.94 34.06 13,553 +0.06(+0.16%)
Nov 22, 2021 34.01 34.23 34.00 34.00 16,191 +0.05(+0.16%)
Nov 19, 2021 33.99 34.06 33.92 33.95 3,001 -0.38(-1.11%)
Nov 18, 2021 34.24 34.35 34.32 34.32 6,115 -0.12(-0.35%)
Nov 17, 2021 34.52 34.55 34.41 34.44 3,684 -0.08(-0.23%)
Nov 16, 2021 34.57 34.58 34.50 34.52 5,926 -0.02(-0.05%)
Nov 15, 2021 34.65 34.67 34.54 34.54 2,060 +0.05(+0.14%)
Nov 12, 2021 34.46 34.49 34.46 34.49 2,475 +0.07(+0.20%)
Nov 11, 2021 34.47 34.49 34.42 34.42 2,318 +0.07(+0.22%)
Nov 10, 2021 34.52 34.35 34.35 705 -0.11(-0.32%)
Nov 09, 2021 34.48 34.48 34.46 34.46 507 -0.09(-0.27%)
Nov 08, 2021 34.53 34.60 34.51 34.55 4,177 +0.15(+0.45%)
Nov 05, 2021 34.41 34.49 34.39 34.40 5,031 +0.32(+0.94%)
Nov 04, 2021 34.11 34.13 34.08 34.08 2,772 -0.47(-1.37%)
Nov 03, 2021 34.19 34.55 34.19 34.55 8,497 +0.35(+1.01%)
Nov 02, 2021 34.37 34.37 34.21 34.21 468 -0.32(-0.93%)
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.