Morningstar Intl Moat Vaneck ETF (NY: MOTI )

36.83 USD +0.45 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 36.48 36.85 36.45 36.83 8,500 +0.45(+1.24%)
Apr 15, 2021 36.42 36.42 36.32 36.38 1,931 +0.17(+0.46%)
Apr 14, 2021 36.25 36.29 36.21 36.21 1,326 +0.03(+0.09%)
Apr 13, 2021 36.03 36.27 36.03 36.18 3,555 +0.30(+0.82%)
Apr 12, 2021 36.13 36.13 35.88 35.88 8,456 -0.18(-0.51%)
Apr 09, 2021 36.03 36.14 36.00 36.07 3,100 -0.28(-0.77%)
Apr 08, 2021 36.30 36.35 36.29 36.35 1,581 +0.29(+0.82%)
Apr 07, 2021 36.15 36.24 36.05 36.05 6,027 -0.29(-0.80%)
Apr 06, 2021 36.21 36.34 36.21 36.34 7,066 -0.14(-0.39%)
Apr 05, 2021 36.34 36.52 36.13 36.48 7,295 +0.53(+1.46%)
Apr 01, 2021 35.88 35.97 35.87 35.96 2,500 +0.17(+0.48%)
Mar 31, 2021 36.19 36.19 35.79 35.79 19,622 -0.08(-0.22%)
Mar 30, 2021 35.90 35.93 35.82 35.87 1,463 +0.08(+0.22%)
Mar 29, 2021 35.74 35.84 35.70 35.79 3,104 -0.12(-0.33%)
Mar 26, 2021 35.71 35.90 35.54 35.90 1,800 +0.38(+1.07%)
Mar 25, 2021 35.36 35.59 35.36 35.52 1,371 +0.20(+0.57%)
Mar 24, 2021 35.50 35.63 35.32 35.32 3,072 -0.43(-1.20%)
Mar 23, 2021 36.09 36.09 35.75 35.75 1,922 -0.61(-1.68%)
Mar 22, 2021 36.38 36.43 36.30 36.36 1,392 +0.11(+0.30%)
Mar 19, 2021 36.18 36.28 36.00 36.25 2,300 -0.07(-0.19%)
Mar 18, 2021 36.61 36.73 36.32 36.32 1,758 -0.46(-1.25%)
Mar 17, 2021 36.34 36.79 36.27 36.78 3,442 +0.41(+1.13%)
Mar 16, 2021 36.38 36.43 36.37 36.37 2,060 +0.12(+0.33%)
Mar 15, 2021 36.08 36.25 36.08 36.25 9,719 +0.32(+0.90%)
Mar 12, 2021 35.61 35.94 35.61 35.93 5,500 -0.03(-0.08%)
Mar 11, 2021 35.89 35.99 35.75 35.96 17,482 +0.22(+0.63%)
Mar 10, 2021 35.86 35.87 35.64 35.73 4,748 -0.20(-0.57%)
Mar 09, 2021 36.59 36.59 35.71 35.93 11,966 +0.79(+2.25%)
Mar 08, 2021 35.32 35.44 35.14 35.14 1,536 -0.28(-0.80%)
Mar 05, 2021 35.18 35.42 34.92 35.42 16,800 +0.36(+1.04%)
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%)
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.