Vaneck Mstar International Moat ETF (NY: MOTI )

29.04 -0.33 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 29.10 29.13 28.99 29.04 9,693 -0.33(-1.13%)
Jun 28, 2022 29.52 29.55 29.37 29.37 1,356 -0.11(-0.37%)
Jun 27, 2022 29.53 29.57 29.41 29.48 2,500 +0.04(+0.15%)
Jun 24, 2022 28.99 29.44 28.99 29.44 3,775 +0.78(+2.72%)
Jun 23, 2022 28.48 28.66 28.21 28.66 4,450 -0.24(-0.81%)
Jun 22, 2022 28.90 29.02 28.80 28.89 2,439 -0.29(-0.98%)
Jun 21, 2022 29.21 29.38 29.16 29.18 2,740 +0.53(+1.85%)
Jun 17, 2022 28.48 28.65 28.48 28.65 2,222 +0.03(+0.09%)
Jun 16, 2022 28.76 28.76 28.62 28.62 1,277 -0.77(-2.63%)
Jun 15, 2022 29.03 29.40 29.03 29.40 3,712 +0.58(+2.00%)
Jun 14, 2022 29.10 29.10 28.82 28.82 2,742 +0.20(+0.70%)
Jun 13, 2022 29.01 29.03 28.62 28.62 3,175 -1.16(-3.91%)
Jun 10, 2022 29.72 29.80 29.72 29.78 2,370 -0.60(-1.99%)
Jun 09, 2022 30.56 30.56 30.39 30.39 899 -0.67(-2.16%)
Jun 08, 2022 31.09 31.12 30.97 31.06 1,232 -0.20(-0.64%)
Jun 07, 2022 30.99 31.26 30.99 31.26 3,926 +0.17(+0.55%)
Jun 06, 2022 31.25 31.33 31.09 31.09 882 +0.05(+0.16%)
Jun 03, 2022 30.83 31.05 30.73 31.04 2,900 -0.31(-1.00%)
Jun 02, 2022 31.09 31.35 31.09 31.35 1,102 +0.32(+1.02%)
Jun 01, 2022 31.20 31.22 30.81 31.04 5,346 -0.21(-0.69%)
May 31, 2022 31.40 31.40 31.25 31.25 1,429 +0.13(+0.42%)
May 27, 2022 31.00 31.12 31.00 31.12 10,837 +0.34(+1.11%)
May 26, 2022 30.71 30.88 30.70 30.78 79,785 +0.49(+1.61%)
May 25, 2022 30.22 30.30 30.11 30.29 6,465 +0.17(+0.58%)
May 24, 2022 29.97 30.16 29.96 30.12 2,258 -0.21(-0.71%)
May 23, 2022 30.32 30.33 30.31 30.33 3,719 +0.43(+1.42%)
May 20, 2022 29.91 29.91 29.58 29.90 1,799 +0.05(+0.18%)
May 19, 2022 29.57 29.94 29.57 29.85 6,910 +0.34(+1.16%)
May 18, 2022 30.11 30.11 29.48 29.51 9,998 -0.74(-2.45%)
May 17, 2022 30.10 30.25 30.10 30.25 2,122 +0.51(+1.73%)
May 16, 2022 29.69 29.86 29.64 29.74 3,381 +0.13(+0.45%)
May 13, 2022 29.33 29.61 29.33 29.60 2,700 +0.90(+3.13%)
May 12, 2022 28.47 28.87 28.47 28.70 9,213 -0.16(-0.55%)
May 11, 2022 29.11 29.41 28.84 28.86 4,504 -0.20(-0.68%)
May 10, 2022 29.40 29.40 28.96 29.06 5,730 +0.24(+0.83%)
May 09, 2022 29.07 29.09 28.62 28.82 5,730 -0.68(-2.31%)
May 06, 2022 29.47 29.80 29.33 29.50 2,342 -0.32(-1.07%)
May 05, 2022 30.07 30.07 29.65 29.82 22,111 -1.21(-3.91%)
May 04, 2022 30.37 31.03 30.15 31.03 9,713 +0.45(+1.46%)
May 03, 2022 30.47 30.61 30.39 30.59 5,811 +0.50(+1.66%)
May 02, 2022 30.02 30.09 29.85 30.09 1,757 -0.10(-0.32%)
Apr 29, 2022 30.47 30.52 30.18 30.18 1,195 -0.26(-0.84%)
Apr 28, 2022 30.31 30.54 29.99 30.44 5,804 +0.33(+1.08%)
Apr 27, 2022 30.31 30.31 30.00 30.11 3,834 +0.14(+0.48%)
Apr 26, 2022 30.60 30.60 29.95 29.97 6,913 -0.87(-2.81%)
Apr 25, 2022 30.50 30.84 30.50 30.84 873 -0.10(-0.31%)
Apr 22, 2022 31.35 31.35 30.93 30.93 2,092 -0.31(-0.99%)
Apr 21, 2022 31.72 31.72 31.24 31.24 8,573 -0.28(-0.88%)
Apr 20, 2022 31.49 31.59 31.49 31.52 2,094 +0.22(+0.71%)
Apr 19, 2022 31.26 31.33 31.23 31.30 1,579 +0.22(+0.70%)
Apr 18, 2022 31.12 31.19 31.06 31.08 3,069 -0.17(-0.54%)
Apr 14, 2022 31.44 31.45 31.25 31.25 2,188 -0.12(-0.40%)
Apr 13, 2022 31.21 31.38 31.21 31.38 1,504 +0.51(+1.65%)
Apr 12, 2022 31.21 31.21 30.87 30.87 386,446 -0.26(-0.84%)
Apr 11, 2022 31.07 31.26 31.07 31.13 2,592 -0.19(-0.62%)
Apr 08, 2022 31.40 31.45 31.32 31.32 2,994 +0.04(+0.14%)
Apr 07, 2022 31.15 31.28 31.15 31.28 2,245 -0.16(-0.50%)
Apr 06, 2022 31.53 31.53 31.08 31.44 8,673 -0.38(-1.20%)
Apr 05, 2022 32.00 32.04 31.77 31.82 4,191 -0.53(-1.64%)
Apr 04, 2022 32.30 32.38 32.30 32.35 3,773 +0.27(+0.85%)
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.