Vaneck Mstar International Moat ETF (NY: MOTI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 25.28 | 86 | +0.03(+0.12%) | |||
| Dec 29, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 1,098 | +0.16(+0.63%) |
| Dec 28, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 1,184 | +0.00(+0.00%) |
| Dec 27, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 145 | +0.01(+0.04%) |
| Dec 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | -0.12(-0.47%) | |
| Dec 22, 2016 | 25.23 | 25.23 | 25.17 | 25.20 | 943 | -0.07(-0.29%) |
| Dec 21, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 164 | +0.07(+0.26%) |
| Dec 19, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.12(-0.47%) | |
| Dec 15, 2016 | 25.32 | 99 | -0.53(-2.04%) | |||
| Dec 14, 2016 | 25.85 | 25.85 | 25.85 | 25.85 | 424 | -0.05(-0.18%) |
| Dec 13, 2016 | 25.76 | 26.04 | 25.74 | 25.90 | 6,013 | +0.18(+0.70%) |
| Dec 12, 2016 | 25.52 | 25.72 | 25.52 | 25.72 | 1,327 | -0.11(-0.42%) |
| Dec 09, 2016 | 25.75 | 25.83 | 25.71 | 25.83 | 1,287 | -0.02(-0.07%) |
| Dec 08, 2016 | 25.84 | 26.00 | 25.76 | 25.85 | 160,551 | +0.45(+1.76%) |
| Dec 05, 2016 | 25.40 | 1 | +0.19(+0.76%) | |||
| Dec 02, 2016 | 25.21 | 25.21 | 25.21 | 25.21 | 111 | +0.06(+0.26%) |
| Nov 30, 2016 | 25.14 | 25.14 | 25.14 | 0 | -0.15(-0.57%) | |
| Nov 29, 2016 | 25.13 | 25.29 | 25.13 | 25.29 | 10,197 | +0.01(+0.04%) |
| Nov 28, 2016 | 25.34 | 25.34 | 25.10 | 25.28 | 1,142 | +0.24(+0.97%) |
| Nov 22, 2016 | 25.04 | 25.04 | 25.04 | 0 | +0.07(+0.29%) | |
| Nov 21, 2016 | 25.00 | 25.01 | 24.93 | 24.97 | 2,038 | +0.25(+1.02%) |
| Nov 18, 2016 | 24.99 | 24.99 | 24.71 | 24.71 | 840 | -0.07(-0.29%) |
| Nov 17, 2016 | 24.83 | 24.79 | 24.79 | 201,743 | -0.04(-0.17%) | |
| Nov 15, 2016 | 24.83 | 6 | +0.16(+0.65%) | |||
| Nov 14, 2016 | 25.13 | 25.13 | 24.45 | 24.67 | 11,516 | +0.06(+0.26%) |
| Nov 11, 2016 | 24.61 | 24.61 | 24.61 | 24.61 | 473 | -0.34(-1.38%) |
| Nov 10, 2016 | 24.83 | 24.95 | 24.83 | 24.95 | 1,337 | +0.12(+0.47%) |
| Nov 08, 2016 | 24.83 | 24.83 | 24.83 | 0 | +0.08(+0.34%) | |
| Nov 07, 2016 | 24.75 | 24.75 | 24.75 | 24.75 | 111 | +0.32(+1.32%) |
| Nov 04, 2016 | 24.75 | 24.75 | 24.40 | 24.43 | 7,014 | -0.09(-0.37%) |
| Nov 03, 2016 | 24.62 | 24.68 | 24.52 | 24.52 | 1,816 | -0.44(-1.76%) |
| Nov 02, 2016 | 24.64 | 24.96 | 24.64 | 24.96 | 1,116 | +0.16(+0.65%) |
| Nov 01, 2016 | 24.81 | 24.81 | 24.70 | 24.79 | 1,893 | -0.05(-0.21%) |
| Oct 28, 2016 | 24.85 | 24.85 | 24.85 | 0 | -0.00(-0.00%) | |
| Oct 27, 2016 | 24.85 | 24.85 | 24.85 | 24.85 | 200 | -0.18(-0.71%) |
| Oct 26, 2016 | 24.99 | 25.14 | 24.91 | 25.03 | 141,912 | -0.03(-0.11%) |
| Oct 25, 2016 | 25.06 | 25.23 | 24.98 | 25.06 | 9,318 | +0.05(+0.22%) |
| Oct 24, 2016 | 25.11 | 25.11 | 24.97 | 25.00 | 1,396 | +0.05(+0.20%) |
| Oct 21, 2016 | 24.90 | 24.95 | 24.90 | 24.95 | 414 | -0.04(-0.17%) |
| Oct 20, 2016 | 25.16 | 25.16 | 24.92 | 24.99 | 6,604 | -0.10(-0.40%) |
| Oct 19, 2016 | 25.02 | 25.12 | 24.95 | 25.09 | 2,497 | +0.04(+0.15%) |
| Oct 18, 2016 | 25.06 | 25.06 | 25.06 | 25.06 | 779 | +0.30(+1.22%) |
| Oct 17, 2016 | 24.80 | 24.83 | 24.75 | 24.75 | 12,061 | -0.14(-0.58%) |
| Oct 14, 2016 | 24.91 | 25.04 | 24.90 | 24.90 | 1,858 | -0.03(-0.13%) |
| Oct 12, 2016 | 24.89 | 24.93 | 24.93 | 24.93 | 58,015 | -0.07(-0.30%) |
| Oct 11, 2016 | 25.12 | 25.12 | 24.84 | 25.00 | 1,195 | -0.38(-1.50%) |
| Oct 10, 2016 | 25.70 | 25.70 | 25.38 | 25.38 | 1,492 | +0.06(+0.23%) |
| Oct 07, 2016 | 25.32 | 25.32 | 25.32 | 25.32 | 111 | -0.15(-0.60%) |
| Oct 06, 2016 | 25.50 | 25.50 | 25.48 | 25.48 | 557 | -0.05(-0.20%) |
| Oct 05, 2016 | 25.53 | 25.53 | 25.53 | 25.53 | 111 | -0.04(-0.14%) |
| Oct 04, 2016 | 25.56 | 25.56 | 25.56 | 25.56 | 556 | -0.08(-0.29%) |
| Oct 03, 2016 | 25.68 | 25.79 | 25.64 | 25.64 | 893 | +0.16(+0.61%) |
| Sep 30, 2016 | 25.48 | 25.48 | 25.48 | 25.48 | 142 | +0.15(+0.59%) |
| Sep 29, 2016 | 25.33 | 25.33 | 25.33 | 25.33 | 1 | +0.00(+0.00%) |
| Sep 28, 2016 | 25.33 | 25.33 | 25.33 | 25.33 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 25.18 | 25.38 | 25.18 | 25.33 | 4,899 | +0.00(+0.00%) |
| Sep 21, 2016 | 25.39 | 25.39 | 25.33 | 25.33 | 55 | +0.23(+0.93%) |
| Sep 19, 2016 | 25.22 | 25.10 | 25.10 | 25.10 | 668 | +0.04(+0.18%) |
| Sep 14, 2016 | 25.06 | 25.06 | 25.06 | 25.06 | 445 | +0.20(+0.80%) |
| Sep 13, 2016 | 24.89 | 24.89 | 24.86 | 24.86 | 556 | -0.38(-1.50%) |
| Sep 12, 2016 | 25.23 | 25.23 | 25.23 | 25.23 | 197 | -0.06(-0.25%) |
| Sep 09, 2016 | 25.30 | 25.30 | 25.30 | 25.30 | 458 | -0.42(-1.64%) |
| Sep 08, 2016 | 25.72 | 25.72 | 25.72 | 25.72 | 209 | +0.07(+0.26%) |
| Sep 06, 2016 | 25.65 | 25.65 | 25.65 | 25.65 | 2 | +0.31(+1.23%) |
| Sep 02, 2016 | 25.34 | 25.34 | 25.34 | 25.34 | 445 | +0.50(+2.02%) |
| Aug 31, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 445 | -0.10(-0.41%) |
| Aug 29, 2016 | 24.94 | 24.94 | 24.94 | 24.94 | 111 | +0.01(+0.05%) |
| Aug 26, 2016 | 24.91 | 24.93 | 24.91 | 24.93 | 261 | -0.16(-0.64%) |
| Aug 19, 2016 | 25.07 | 25.09 | 25.09 | 25.09 | 2,227 | +0.01(+0.05%) |
| Aug 10, 2016 | 25.11 | 25.08 | 25.08 | 25.08 | 2,115 | +0.49(+2.00%) |
| Aug 05, 2016 | 24.59 | 24.59 | 24.59 | 24.59 | 445 | +0.33(+1.37%) |
| Aug 03, 2016 | 24.26 | 24.26 | 24.26 | 24.26 | 445 | -0.02(-0.09%) |
| Aug 02, 2016 | 24.28 | 24.28 | 24.28 | 24.28 | 334 | -0.10(-0.42%) |
| Jul 28, 2016 | 24.48 | 24.38 | 24.38 | 24.38 | 2,338 | +0.29(+1.19%) |
| Jul 25, 2016 | 24.08 | 24.10 | 24.08 | 24.10 | 1 | -0.14(-0.59%) |
| Jul 22, 2016 | 24.23 | 24.24 | 24.23 | 24.24 | 334 | -0.03(-0.13%) |
| Jul 20, 2016 | 24.31 | 24.27 | 24.27 | 24.27 | 779 | -0.21(-0.86%) |
| Jul 18, 2016 | 24.59 | 24.48 | 24.48 | 24.48 | 445 | -0.12(-0.47%) |
| Jul 15, 2016 | 24.60 | 24.60 | 24.60 | 24.60 | 217 | +0.26(+1.07%) |
| Jul 14, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 558 | +0.23(+0.97%) |
| Jul 13, 2016 | 24.09 | 24.10 | 24.09 | 24.10 | 556 | +0.08(+0.34%) |
| Jul 12, 2016 | 24.10 | 24.10 | 24.02 | 24.02 | 445 | +0.37(+1.58%) |
| Jul 11, 2016 | 23.60 | 23.68 | 23.56 | 23.65 | 23,546 | +0.28(+1.21%) |
| Jul 08, 2016 | 23.37 | 23.37 | 23.37 | 23.37 | 782 | +0.28(+1.21%) |
| Jul 05, 2016 | 23.89 | 23.89 | 23.03 | 23.09 | 2,149 | -0.59(-2.48%) |
| Jul 01, 2016 | 23.68 | 23.68 | 23.68 | 23.68 | 222 | +0.08(+0.34%) |
| Jun 30, 2016 | 23.58 | 23.65 | 23.58 | 23.60 | 2,335 | +0.17(+0.73%) |
| Jun 29, 2016 | 23.36 | 23.43 | 23.23 | 23.43 | 8,340 | +0.48(+2.09%) |
| Jun 28, 2016 | 23.29 | 23.64 | 22.80 | 22.95 | 11,693 | +0.67(+3.02%) |
| Jun 27, 2016 | 22.27 | 22.42 | 22.18 | 22.27 | 3,182 | -0.84(-3.61%) |
| Jun 24, 2016 | 23.35 | 23.49 | 23.08 | 23.11 | 16,013 | -1.90(-7.61%) |
| Jun 23, 2016 | 25.01 | 25.07 | 25.01 | 25.01 | 2,227 | +0.18(+0.72%) |
| Jun 22, 2016 | 24.98 | 25.01 | 24.83 | 24.83 | 2,227 | +0.18(+0.74%) |
| Jun 21, 2016 | 24.65 | 24.65 | 24.65 | 24.65 | 1,002 | +0.02(+0.09%) |
| Jun 20, 2016 | 24.68 | 24.75 | 24.62 | 24.62 | 4,231 | +0.75(+3.16%) |
| Jun 17, 2016 | 23.87 | 23.87 | 23.87 | 23.87 | 779 | +0.53(+2.27%) |
| Jun 16, 2016 | 23.35 | 23.35 | 23.34 | 23.34 | 4,732 | -0.60(-2.51%) |
| Jun 15, 2016 | 23.84 | 23.94 | 23.82 | 23.94 | 1,409 | +0.26(+1.09%) |
| Jun 14, 2016 | 23.80 | 23.80 | 23.67 | 23.68 | 1,348 | -0.33(-1.37%) |
| Jun 13, 2016 | 24.09 | 24.22 | 24.01 | 24.01 | 1,962 | -0.48(-1.94%) |
| Jun 10, 2016 | 24.61 | 24.61 | 24.49 | 24.49 | 447 | -0.87(-3.41%) |
| Jun 08, 2016 | 25.33 | 25.36 | 25.36 | 25.36 | 1,447 | +0.13(+0.51%) |
| Jun 07, 2016 | 25.23 | 25.23 | 25.23 | 25.23 | 419 | +0.36(+1.47%) |
| Jun 03, 2016 | 24.78 | 24.86 | 24.78 | 24.86 | 55 | +0.25(+1.04%) |
| Jun 02, 2016 | 24.61 | 24.61 | 24.59 | 24.61 | 445 | +0.05(+0.18%) |
| May 31, 2016 | 24.65 | 24.65 | 24.56 | 24.56 | 7 | +0.40(+1.64%) |
| May 24, 2016 | 24.16 | 24.16 | 24.16 | 24.16 | 2,672 | +0.35(+1.46%) |
| May 19, 2016 | 23.82 | 23.82 | 23.82 | 23.82 | 445 | -0.22(-0.93%) |
| May 18, 2016 | 24.04 | 24.04 | 24.04 | 24.04 | 224 | +0.24(+1.02%) |
| May 13, 2016 | 23.94 | 23.94 | 23.80 | 23.80 | 33 | -0.42(-1.74%) |
| May 11, 2016 | 24.24 | 24.31 | 24.17 | 24.22 | 55 | +0.31(+1.31%) |
| May 09, 2016 | 24.02 | 24.02 | 23.87 | 23.91 | 2 | -0.07(-0.30%) |
| May 06, 2016 | 24.14 | 24.14 | 23.96 | 23.98 | 2,115 | -0.76(-3.09%) |
| May 05, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 1,135 | +0.40(+1.66%) |
| May 04, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 695 | -0.26(-1.06%) |
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.
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.