Morningstar Intl Moat Vaneck ETF (NY: MOTI )

35.06 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 35.23 35.62 34.91 35.06 2,036 -0.38(-1.07%)
Mar 03, 2021 35.62 35.66 35.44 35.44 5,864 +0.05(+0.15%)
Mar 02, 2021 35.29 35.40 35.27 35.39 4,710 +0.11(+0.31%)
Mar 01, 2021 35.07 35.40 35.07 35.28 4,251 +0.33(+0.93%)
Feb 26, 2021 35.39 35.39 34.90 34.95 6,000 -0.44(-1.24%)
Feb 25, 2021 35.92 36.00 35.35 35.39 4,360 -0.48(-1.34%)
Feb 24, 2021 35.57 35.87 35.47 35.87 4,478 +0.01(+0.03%)
Feb 23, 2021 35.63 35.86 35.49 35.86 19,476 +0.29(+0.82%)
Feb 22, 2021 35.27 35.80 35.27 35.57 8,366 -0.03(-0.09%)
Feb 19, 2021 35.53 35.60 35.49 35.60 2,700 +0.44(+1.25%)
Feb 18, 2021 35.18 35.18 34.97 35.16 1,548 -0.36(-1.03%)
Feb 17, 2021 35.60 35.67 35.45 35.52 3,239 -0.14(-0.39%)
Feb 16, 2021 35.56 35.66 35.55 35.66 2,721 +0.34(+0.96%)
Feb 12, 2021 35.13 35.40 35.13 35.33 3,800 +0.05(+0.13%)
Feb 11, 2021 35.23 35.33 35.23 35.28 3,344 +0.27(+0.77%)
Feb 10, 2021 35.07 35.16 34.99 35.01 5,059 +0.16(+0.46%)
Feb 09, 2021 34.55 34.92 34.55 34.85 4,298 +0.30(+0.87%)
Feb 08, 2021 34.41 34.71 34.41 34.55 5,491 +0.20(+0.59%)
Feb 05, 2021 34.30 34.40 34.29 34.35 3,100 +0.41(+1.20%)
Feb 04, 2021 33.79 33.94 33.79 33.94 2,104 +0.08(+0.24%)
Feb 03, 2021 33.85 33.98 33.09 33.86 32,860 +0.02(+0.07%)
Feb 02, 2021 33.60 33.84 33.60 33.84 3,279 +0.25(+0.74%)
Feb 01, 2021 33.36 33.60 33.28 33.59 4,094 +0.23(+0.69%)
Jan 29, 2021 33.63 33.63 33.30 33.36 4,200 -0.69(-2.03%)
Jan 28, 2021 34.00 34.09 33.93 34.05 1,889 +0.29(+0.86%)
Jan 27, 2021 33.93 34.20 33.76 33.76 5,344 -0.73(-2.12%)
Jan 26, 2021 34.45 34.49 34.45 34.49 798 +0.19(+0.55%)
Jan 25, 2021 34.21 34.35 34.15 34.30 2,521 -0.24(-0.69%)
Jan 22, 2021 34.44 34.70 34.40 34.54 34,300 -0.21(-0.61%)
Jan 21, 2021 34.77 34.83 34.72 34.75 2,773 +0.03(+0.10%)
Jan 20, 2021 34.55 34.72 34.55 34.72 5,598 +0.33(+0.96%)
Jan 19, 2021 34.41 34.42 34.07 34.39 3,047 +0.24(+0.70%)
Jan 15, 2021 34.15 34.24 34.10 34.15 3,700 -0.44(-1.29%)
Jan 14, 2021 34.45 34.62 34.45 34.60 6,566 +0.25(+0.74%)
Jan 13, 2021 34.27 34.34 34.27 34.34 3,331 -0.07(-0.19%)
Jan 12, 2021 34.23 34.41 34.20 34.41 6,276 +0.28(+0.82%)
Jan 11, 2021 34.10 34.35 34.04 34.12 6,247 -0.40(-1.14%)
Jan 08, 2021 34.41 34.61 34.36 34.52 6,000 +0.13(+0.39%)
Jan 07, 2021 34.28 34.39 34.28 34.39 2,655 +0.13(+0.39%)
Jan 06, 2021 34.00 34.44 34.00 34.25 4,457 +0.33(+0.97%)
Jan 05, 2021 33.74 33.92 33.72 33.92 1,201 +0.44(+1.33%)
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.