Vaneck Mstar International Moat ETF (NY: MOTI )

33.27 +0.59 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.28 26.33 26.27 26.31 100,611 +0.10(+0.37%)
Jun 27, 2019 26.19 26.29 26.18 26.21 22,273 +0.05(+0.18%)
Jun 26, 2019 26.19 26.27 26.15 26.17 4,122 +0.09(+0.35%)
Jun 25, 2019 26.24 26.28 26.05 26.08 2,293 -0.23(-0.87%)
Jun 24, 2019 26.33 26.35 26.25 26.30 14,717 +0.06(+0.23%)
Jun 21, 2019 26.31 26.31 26.21 26.24 31,889 -0.14(-0.55%)
Jun 20, 2019 26.44 26.44 26.32 26.39 9,279 +0.17(+0.65%)
Jun 19, 2019 26.13 26.22 26.08 26.22 9,182 +0.23(+0.89%)
Jun 18, 2019 25.98 25.99 25.92 25.99 7,260 +0.41(+1.61%)
Jun 17, 2019 25.73 25.73 25.54 25.58 8,619 -0.06(-0.25%)
Jun 14, 2019 25.65 25.68 25.58 25.64 3,883 -0.25(-0.97%)
Jun 13, 2019 25.89 25.93 25.85 25.89 5,443 +0.16(+0.63%)
Jun 12, 2019 25.89 25.94 25.68 25.73 16,280 -0.36(-1.38%)
Jun 11, 2019 26.14 26.16 25.97 26.09 7,971 +0.22(+0.85%)
Jun 10, 2019 25.83 25.98 25.83 25.87 4,928 +0.20(+0.80%)
Jun 07, 2019 25.57 25.80 25.57 25.66 39,067 +0.26(+1.03%)
Jun 06, 2019 25.39 25.44 25.34 25.40 9,235 +0.05(+0.21%)
Jun 05, 2019 25.49 25.71 25.32 25.35 12,394 -0.15(-0.60%)
Jun 04, 2019 25.32 25.50 25.21 25.50 14,070 +0.30(+1.19%)
Jun 03, 2019 25.18 25.25 25.08 25.20 9,738 +0.16(+0.62%)
May 31, 2019 24.93 25.06 24.90 25.05 5,060 -0.17(-0.69%)
May 30, 2019 25.17 25.25 25.17 25.22 6,820 +0.19(+0.77%)
May 29, 2019 25.02 25.13 25.01 25.03 10,627 -0.21(-0.84%)
May 28, 2019 25.45 25.52 25.24 25.24 11,232 -0.16(-0.63%)
May 24, 2019 25.44 25.45 25.30 25.40 33,772 +0.06(+0.23%)
May 23, 2019 25.34 25.46 25.26 25.34 30,144 -0.33(-1.29%)
May 22, 2019 25.79 25.85 25.60 25.67 27,885 -0.20(-0.79%)
May 21, 2019 25.83 25.93 25.82 25.88 8,429 +0.13(+0.52%)
May 20, 2019 25.71 25.86 25.68 25.74 21,264 -0.02(-0.08%)
May 17, 2019 25.77 25.91 25.77 25.77 24,829 -0.35(-1.33%)
May 16, 2019 26.05 26.25 26.03 26.11 3,785 +0.08(+0.32%)
May 15, 2019 25.83 26.19 25.83 26.03 15,743 +0.12(+0.48%)
May 14, 2019 25.93 25.97 25.82 25.91 19,000 +0.23(+0.91%)
May 13, 2019 25.80 25.80 25.63 25.67 25,738 -0.59(-2.25%)
May 10, 2019 26.20 26.46 26.08 26.26 9,649 +0.25(+0.96%)
May 09, 2019 26.05 26.11 25.93 26.01 11,177 -0.29(-1.10%)
May 08, 2019 26.42 26.43 26.27 26.30 25,635 -0.16(-0.59%)
May 07, 2019 26.67 26.68 26.32 26.46 11,813 -0.50(-1.85%)
May 06, 2019 26.70 27.02 26.70 26.96 9,225 -0.35(-1.27%)
May 03, 2019 27.22 27.34 27.20 27.30 8,237 +0.36(+1.34%)
May 02, 2019 27.08 27.09 26.94 26.94 6,987 -0.06(-0.23%)
May 01, 2019 27.19 27.41 27.01 27.01 18,413 -0.21(-0.78%)
Apr 30, 2019 27.17 27.23 27.03 27.22 9,705 +0.05(+0.19%)
Apr 29, 2019 27.13 27.23 27.13 27.17 3,504 +0.08(+0.28%)
Apr 26, 2019 27.06 27.13 26.96 27.09 9,413 +0.16(+0.59%)
Apr 25, 2019 26.96 26.98 26.85 26.93 15,496 -0.13(-0.50%)
Apr 24, 2019 27.16 27.19 27.07 27.07 23,270 -0.17(-0.63%)
Apr 23, 2019 27.21 27.25 27.19 27.24 1,313 -0.11(-0.38%)
Apr 22, 2019 27.30 27.39 27.27 27.34 7,517 -0.07(-0.24%)
Apr 18, 2019 27.48 27.63 27.31 27.41 14,591 -0.12(-0.43%)
Apr 17, 2019 27.48 27.63 27.37 27.52 14,244 +0.16(+0.57%)
Apr 16, 2019 27.41 27.41 27.29 27.37 24,166 +0.18(+0.66%)
Apr 15, 2019 27.23 27.27 27.18 27.19 9,080 -0.11(-0.39%)
Apr 12, 2019 27.21 27.33 27.21 27.29 17,886 +0.13(+0.46%)
Apr 11, 2019 27.13 27.19 27.13 27.17 8,867 +0.05(+0.17%)
Apr 10, 2019 27.07 27.14 27.07 27.12 6,714 +0.05(+0.18%)
Apr 09, 2019 27.13 27.13 27.02 27.07 4,751 -0.16(-0.59%)
Apr 08, 2019 27.32 27.32 27.13 27.23 20,816 +0.03(+0.11%)
Apr 05, 2019 27.12 27.23 27.12 27.20 4,353 +0.08(+0.30%)
Apr 04, 2019 27.02 27.30 27.02 27.12 3,113 +0.01(+0.03%)
Apr 03, 2019 27.13 27.13 27.07 27.11 1,106 +0.17(+0.63%)
Apr 02, 2019 26.95 26.97 26.82 26.94 11,820 -0.05(-0.17%)
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.