Vaneck Mstar International Moat ETF (NY: MOTI )

32.68 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.63 27.81 27.63 27.81 880 +0.03(+0.11%)
Jul 28, 2022 27.45 27.78 27.45 27.78 2,520 -0.04(-0.13%)
Jul 27, 2022 27.52 27.90 27.46 27.81 11,254 +0.59(+2.16%)
Jul 26, 2022 27.32 27.44 27.21 27.22 605,041 -0.37(-1.35%)
Jul 25, 2022 27.49 27.59 27.49 27.59 845 +0.25(+0.90%)
Jul 22, 2022 27.65 27.65 27.34 27.35 1,936 -0.25(-0.91%)
Jul 21, 2022 27.43 27.63 26.94 27.60 4,552 +0.31(+1.12%)
Jul 20, 2022 27.16 27.35 27.16 27.29 952 -0.17(-0.63%)
Jul 19, 2022 27.44 27.50 27.44 27.47 757 +0.65(+2.41%)
Jul 18, 2022 27.11 27.16 26.82 26.82 4,702 +0.20(+0.75%)
Jul 15, 2022 26.56 26.62 26.51 26.62 3,657 +0.30(+1.14%)
Jul 14, 2022 26.39 26.39 25.83 26.32 9,379 -0.44(-1.64%)
Jul 13, 2022 26.55 26.76 26.46 26.76 1,335 -0.01(-0.05%)
Jul 12, 2022 26.67 26.98 26.67 26.77 7,708 +0.02(+0.07%)
Jul 11, 2022 26.98 27.02 26.71 26.75 15,312 -0.66(-2.41%)
Jul 08, 2022 27.21 27.45 27.21 27.41 1,561 +0.13(+0.49%)
Jul 07, 2022 27.28 27.28 27.28 27.28 103 +0.55(+2.04%)
Jul 06, 2022 26.73 26.76 26.52 26.73 1,936 -0.10(-0.36%)
Jul 05, 2022 26.97 26.97 26.41 26.83 7,752 -0.54(-1.96%)
Jul 01, 2022 27.28 27.37 27.11 27.37 7,210 +0.06(+0.24%)
Jun 30, 2022 26.89 27.40 26.89 27.30 2,964 -0.16(-0.59%)
Jun 29, 2022 27.52 27.55 27.42 27.47 10,249 -0.31(-1.13%)
Jun 28, 2022 27.92 27.94 27.78 27.78 1,433 -0.10(-0.37%)
Jun 27, 2022 27.93 27.96 27.81 27.88 2,643 +0.04(+0.15%)
Jun 24, 2022 27.42 27.84 27.42 27.84 3,991 +0.74(+2.72%)
Jun 23, 2022 26.93 27.10 26.68 27.10 4,705 -0.22(-0.81%)
Jun 22, 2022 27.33 27.45 27.24 27.33 2,579 -0.27(-0.98%)
Jun 21, 2022 27.62 27.78 27.58 27.59 2,897 +0.50(+1.85%)
Jun 17, 2022 26.93 27.09 26.93 27.09 2,349 +0.02(+0.09%)
Jun 16, 2022 27.20 27.20 27.06 27.07 1,350 -0.73(-2.63%)
Jun 15, 2022 27.45 27.80 27.45 27.80 3,925 +0.55(+2.00%)
Jun 14, 2022 27.52 27.52 27.25 27.25 2,899 +0.19(+0.70%)
Jun 13, 2022 27.43 27.45 27.07 27.07 3,357 -1.10(-3.91%)
Jun 10, 2022 28.11 28.18 28.11 28.17 2,506 -0.57(-1.99%)
Jun 09, 2022 28.90 28.90 28.74 28.74 950 -0.64(-2.16%)
Jun 08, 2022 29.40 29.43 29.29 29.37 1,302 -0.19(-0.64%)
Jun 07, 2022 29.31 29.56 29.31 29.56 4,151 +0.16(+0.55%)
Jun 06, 2022 29.55 29.63 29.40 29.40 932 +0.05(+0.16%)
Jun 03, 2022 29.16 29.36 29.06 29.35 3,066 -0.30(-1.00%)
Jun 02, 2022 29.40 29.65 29.40 29.65 1,165 +0.30(+1.02%)
Jun 01, 2022 29.51 29.52 29.14 29.35 5,653 -0.20(-0.69%)
May 31, 2022 29.70 29.70 29.55 29.55 1,511 +0.12(+0.42%)
May 27, 2022 29.32 29.43 29.32 29.43 11,459 +0.32(+1.11%)
May 26, 2022 29.04 29.20 29.03 29.11 84,367 +0.46(+1.61%)
May 25, 2022 28.58 28.65 28.47 28.64 6,836 +0.17(+0.58%)
May 24, 2022 28.34 28.53 28.33 28.48 2,387 -0.20(-0.71%)
May 23, 2022 28.67 28.68 28.66 28.68 3,932 +0.40(+1.42%)
May 20, 2022 28.29 28.29 27.97 28.28 1,902 +0.05(+0.18%)
May 19, 2022 27.96 28.31 27.96 28.23 7,306 +0.32(+1.16%)
May 18, 2022 28.47 28.47 27.88 27.91 10,572 -0.70(-2.45%)
May 17, 2022 28.46 28.61 28.46 28.61 2,243 +0.49(+1.73%)
May 16, 2022 28.08 28.24 28.03 28.12 3,575 +0.13(+0.45%)
May 13, 2022 27.74 28.00 27.74 27.99 2,855 +0.85(+3.13%)
May 12, 2022 26.92 27.30 26.92 27.14 9,742 -0.15(-0.55%)
May 11, 2022 27.53 27.81 27.27 27.29 4,762 -0.19(-0.68%)
May 10, 2022 27.80 27.80 27.39 27.48 6,059 +0.23(+0.83%)
May 09, 2022 27.49 27.51 27.07 27.25 6,059 -0.64(-2.31%)
May 06, 2022 27.87 28.18 27.74 27.90 2,476 -0.30(-1.07%)
May 05, 2022 28.44 28.44 28.04 28.20 23,381 -1.15(-3.91%)
May 04, 2022 28.72 29.35 28.51 29.35 10,270 +0.42(+1.46%)
May 03, 2022 28.82 28.95 28.74 28.92 6,144 +0.47(+1.66%)
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.