Skip to main content

Vaneck Mstar International Moat ETF (NY: MOTI )

32.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 30.82 30.92 30.82 30.92 1,146 -0.23(-0.74%)
Oct 28, 2021 31.13 31.17 31.06 31.15 10,232 +0.19(+0.60%)
Oct 27, 2021 31.06 31.11 30.95 30.96 13,699 -0.11(-0.34%)
Oct 26, 2021 31.11 31.01 31.07 15,536 -0.03(-0.09%)
Oct 25, 2021 31.04 31.10 31.00 31.10 2,060 -0.04(-0.14%)
Oct 22, 2021 31.10 31.22 31.04 31.14 11,293 +0.03(+0.10%)
Oct 21, 2021 31.03 31.17 30.98 31.11 2,315 -0.11(-0.36%)
Oct 20, 2021 31.02 31.57 31.02 31.22 22,144 +0.05(+0.16%)
Oct 19, 2021 31.11 31.28 31.11 31.17 4,590 +0.20(+0.65%)
Oct 18, 2021 30.94 30.99 30.91 30.97 8,982 -0.23(-0.73%)
Oct 15, 2021 31.04 31.20 31.04 31.20 5,075 +0.35(+1.13%)
Oct 14, 2021 30.90 30.90 30.80 30.85 2,257 +0.18(+0.59%)
Oct 13, 2021 30.47 30.72 30.47 30.67 4,958 +0.10(+0.32%)
Oct 12, 2021 30.56 30.61 30.44 30.57 2,688 +0.05(+0.15%)
Oct 11, 2021 30.52 30.64 30.52 30.53 3,053 -0.08(-0.25%)
Oct 08, 2021 30.67 30.67 30.51 30.60 1,885 +0.17(+0.55%)
Oct 07, 2021 30.45 30.56 30.44 30.44 2,381 +0.31(+1.02%)
Oct 06, 2021 30.16 30.22 30.11 30.13 2,273 -0.32(-1.04%)
Oct 05, 2021 30.28 30.49 30.28 30.45 1,390 +0.10(+0.33%)
Oct 04, 2021 30.26 30.32 30.16 30.35 23,030 -0.04(-0.12%)
Oct 01, 2021 30.41 30.54 30.24 30.38 4,194 +0.10(+0.32%)
Sep 30, 2021 30.43 30.43 30.25 30.29 2,261 +0.14(+0.46%)
Sep 29, 2021 30.15 30.15 30.15 30.15 1,173 -0.18(-0.60%)
Sep 28, 2021 30.46 30.46 30.33 30.33 4,316 -0.25(-0.83%)
Sep 27, 2021 30.35 30.67 30.34 30.58 5,913 +0.42(+1.41%)
Sep 24, 2021 30.39 30.39 29.96 30.16 2,456 -0.22(-0.71%)
Sep 23, 2021 30.54 30.56 30.38 30.38 2,435 +0.09(+0.28%)
Sep 22, 2021 30.29 30.43 29.66 30.29 5,847 +0.50(+1.68%)
Sep 21, 2021 29.65 29.79 29.63 29.79 6,223 +0.27(+0.93%)
Sep 20, 2021 29.63 29.63 29.33 29.51 3,149 -0.61(-2.02%)
Sep 17, 2021 30.25 30.43 30.12 30.12 5,865 -0.09(-0.30%)
Sep 16, 2021 30.28 30.32 30.09 30.21 11,528 -0.32(-1.05%)
Sep 15, 2021 30.54 30.58 30.32 30.53 2,624 -0.33(-1.08%)
Sep 14, 2021 31.10 31.10 30.87 30.87 3,618 -0.37(-1.17%)
Sep 13, 2021 31.16 31.25 31.10 31.23 4,746 +0.14(+0.46%)
Sep 10, 2021 31.26 31.26 31.02 31.09 6,967 -0.20(-0.63%)
Sep 09, 2021 31.18 31.44 31.18 31.29 1,227 -0.02(-0.07%)
Sep 08, 2021 31.46 31.46 31.31 31.31 1,864 -0.25(-0.80%)
Sep 07, 2021 31.53 31.58 31.48 31.56 2,739 -0.09(-0.30%)
Sep 03, 2021 31.74 31.75 31.41 31.66 13,912 +0.08(+0.26%)
Sep 02, 2021 31.58 31.63 31.57 31.57 11,969 +0.06(+0.19%)
Sep 01, 2021 31.48 31.64 31.16 31.52 5,960 +0.59(+1.90%)
Aug 31, 2021 31.24 31.26 30.74 30.93 7,118 -0.04(-0.12%)
Aug 30, 2021 30.83 30.97 30.83 30.97 1,806 -0.13(-0.41%)
Aug 27, 2021 31.09 31.18 31.09 31.09 8,836 +0.15(+0.49%)
Aug 26, 2021 31.01 31.08 30.94 30.94 3,963 -0.28(-0.91%)
Aug 25, 2021 31.17 31.24 31.13 31.22 2,866 +0.11(+0.35%)
Aug 24, 2021 31.11 31.27 31.10 31.11 7,048 +0.17(+0.55%)
Aug 23, 2021 30.70 30.96 30.70 30.94 8,505 +0.26(+0.85%)
Aug 20, 2021 30.63 30.68 30.60 30.68 2,255 +0.14(+0.45%)
Aug 19, 2021 30.59 30.83 30.55 30.55 5,322 -0.50(-1.60%)
Aug 18, 2021 31.03 31.20 30.97 31.04 4,998 +0.12(+0.40%)
Aug 17, 2021 30.96 31.04 30.75 30.92 10,567 -0.47(-1.50%)
Aug 16, 2021 31.34 31.39 31.29 31.39 1,476 -0.10(-0.33%)
Aug 13, 2021 31.52 31.55 31.38 31.49 5,295 +0.06(+0.20%)
Aug 12, 2021 31.43 31.55 31.43 31.43 10,714 -0.09(-0.30%)
Aug 11, 2021 31.33 31.57 31.33 31.52 3,617 +0.37(+1.19%)
Aug 10, 2021 31.12 31.29 31.12 31.16 11,900 -0.06(-0.19%)
Aug 09, 2021 31.12 31.30 31.12 31.21 8,216 -0.00(-0.01%)
Aug 06, 2021 31.22 31.22 31.13 31.22 2,262 -0.00(-0.00%)
Aug 05, 2021 31.03 31.30 31.03 31.22 4,093 +0.09(+0.30%)
Aug 04, 2021 31.10 31.28 31.10 31.12 6,364 +0.04(+0.12%)
Aug 03, 2021 31.02 31.19 31.02 31.09 9,424 -0.06(-0.19%)
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.