Skip to main content

Vaneck Mstar International Moat ETF (NY: MOTI )

32.68 +0.02 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.34 30.34 30.04 30.09 4,655 -0.62(-2.03%)
Jan 28, 2021 30.67 30.75 30.61 30.72 2,093 +0.26(+0.86%)
Jan 27, 2021 30.61 30.85 30.45 30.45 5,923 -0.66(-2.12%)
Jan 26, 2021 31.08 31.11 31.08 31.11 884 +0.17(+0.55%)
Jan 25, 2021 30.86 30.99 30.81 30.95 2,794 -0.22(-0.69%)
Jan 22, 2021 31.07 31.30 31.03 31.16 38,021 -0.19(-0.61%)
Jan 21, 2021 31.37 31.42 31.32 31.35 3,073 +0.03(+0.10%)
Jan 20, 2021 31.17 31.32 31.17 31.32 6,205 +0.30(+0.96%)
Jan 19, 2021 31.04 31.05 30.74 31.02 3,377 +0.22(+0.70%)
Jan 15, 2021 30.81 30.89 30.76 30.81 4,101 -0.40(-1.29%)
Jan 14, 2021 31.08 31.23 31.08 31.21 7,278 +0.23(+0.74%)
Jan 13, 2021 30.91 30.98 30.91 30.98 3,692 -0.06(-0.19%)
Jan 12, 2021 30.88 31.04 30.85 31.04 6,956 +0.25(+0.82%)
Jan 11, 2021 30.76 30.99 30.71 30.79 6,924 -0.36(-1.14%)
Jan 08, 2021 31.04 31.22 31.00 31.14 6,650 +0.12(+0.39%)
Jan 07, 2021 30.92 31.02 30.92 31.02 2,943 +0.12(+0.39%)
Jan 06, 2021 30.67 31.07 30.67 30.90 4,940 +0.30(+0.97%)
Jan 05, 2021 30.44 30.60 30.42 30.60 1,331 +0.40(+1.33%)
Jan 04, 2021 30.51 30.51 30.09 30.20 2,970 -0.15(-0.50%)
Dec 31, 2020 30.36 30.36 30.36 7,404 -0.28(-0.91%)
Dec 30, 2020 30.44 30.67 30.22 30.64 7,404 +0.46(+1.53%)
Dec 29, 2020 30.17 30.28 30.17 30.17 7,939 +0.16(+0.54%)
Dec 28, 2020 30.06 30.15 30.01 30.01 2,999 +0.09(+0.29%)
Dec 24, 2020 29.92 29.92 29.92 29.92 110 -0.03(-0.09%)
Dec 23, 2020 29.87 30.04 29.84 29.95 18,250 +0.35(+1.17%)
Dec 22, 2020 29.58 29.63 29.53 29.60 39,157 -0.18(-0.59%)
Dec 21, 2020 29.34 29.81 29.22 29.78 7,533 -0.39(-1.30%)
Dec 18, 2020 30.15 30.18 30.15 30.17 339 +0.00(+0.00%)
Dec 17, 2020 30.18 30.22 30.16 30.17 1,663 +0.03(+0.09%)
Dec 16, 2020 30.07 30.15 29.97 30.15 7,538 +0.21(+0.70%)
Dec 15, 2020 29.86 29.99 29.82 29.94 6,699 +0.18(+0.62%)
Dec 14, 2020 29.88 29.88 29.75 29.75 12,489 +0.16(+0.55%)
Dec 11, 2020 29.67 29.67 29.53 29.59 6,001 -0.25(-0.85%)
Dec 10, 2020 29.74 29.87 29.72 29.84 5,289 +0.20(+0.67%)
Dec 09, 2020 29.77 29.77 29.65 29.65 2,320 -0.03(-0.11%)
Dec 08, 2020 29.65 29.71 29.60 29.68 6,607 -0.18(-0.59%)
Dec 07, 2020 29.81 29.88 29.67 29.86 4,176 +0.00(+0.01%)
Dec 04, 2020 29.81 29.91 29.81 29.85 3,963 +0.27(+0.91%)
Dec 03, 2020 29.54 29.65 29.50 29.58 2,003 +0.05(+0.18%)
Dec 02, 2020 29.38 29.58 29.38 29.53 2,601 +0.08(+0.28%)
Dec 01, 2020 29.44 29.49 29.35 29.45 5,560 +0.46(+1.59%)
Nov 30, 2020 29.30 29.30 28.99 28.99 4,640 -0.48(-1.64%)
Nov 27, 2020 29.38 29.47 29.38 29.47 1,358 +0.21(+0.71%)
Nov 25, 2020 29.12 29.28 29.12 29.26 566 +0.20(+0.68%)
Nov 24, 2020 29.01 29.10 29.01 29.06 3,621 +0.31(+1.09%)
Nov 23, 2020 28.82 28.82 28.75 28.75 1,529 -0.17(-0.58%)
Nov 20, 2020 28.87 28.92 28.85 28.92 1,925 +0.13(+0.44%)
Nov 19, 2020 28.78 28.79 28.78 28.79 628 -0.03(-0.12%)
Nov 18, 2020 28.97 29.10 28.82 28.82 3,286 -0.17(-0.60%)
Nov 17, 2020 28.85 29.01 28.82 29.00 4,198 +0.12(+0.41%)
Nov 16, 2020 28.87 28.93 28.87 28.88 2,131 +0.41(+1.44%)
Nov 13, 2020 28.46 28.51 28.46 28.47 1,472 +0.23(+0.83%)
Nov 12, 2020 28.52 28.54 28.23 28.23 6,285 -0.49(-1.71%)
Nov 11, 2020 28.67 28.79 28.60 28.72 28,076 +0.23(+0.82%)
Nov 10, 2020 28.37 28.60 28.30 28.49 2,767 +0.34(+1.19%)
Nov 09, 2020 28.05 28.31 28.04 28.15 30,240 +1.02(+3.77%)
Nov 06, 2020 27.21 27.21 27.03 27.13 4,869 +0.14(+0.54%)
Nov 05, 2020 26.91 26.99 26.86 26.99 1,996 +0.49(+1.85%)
Nov 04, 2020 26.26 26.68 26.26 26.50 32,432 +0.34(+1.30%)
Nov 03, 2020 25.96 26.25 25.96 26.16 5,601 +0.56(+2.21%)
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.