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 (%)
Dec 31, 2021 30.27 30.51 30.27 30.37 10,332 +0.15(+0.50%)
Dec 30, 2021 30.22 30.27 30.20 30.21 11,271 -0.06(-0.19%)
Dec 29, 2021 30.28 30.49 30.21 30.27 26,009 -0.00(-0.01%)
Dec 28, 2021 30.21 30.38 30.21 30.28 12,880 +0.01(+0.04%)
Dec 27, 2021 30.22 30.26 30.20 30.26 2,925 +0.22(+0.74%)
Dec 23, 2021 29.78 30.11 29.78 30.04 4,636 +0.21(+0.71%)
Dec 22, 2021 29.67 29.88 29.52 29.83 19,263 +0.31(+1.05%)
Dec 21, 2021 29.16 29.52 29.16 29.52 1,927 +0.56(+1.95%)
Dec 20, 2021 30.23 30.26 28.90 28.95 25,428 -0.43(-1.45%)
Dec 17, 2021 29.25 29.50 29.25 29.38 3,904 -0.17(-0.57%)
Dec 16, 2021 29.65 29.67 29.48 29.55 6,093 +0.10(+0.33%)
Dec 15, 2021 29.21 29.47 29.06 29.45 5,859 +0.02(+0.06%)
Dec 14, 2021 29.22 29.45 29.22 29.44 4,976 -0.04(-0.15%)
Dec 13, 2021 29.56 29.64 29.43 29.48 8,800 -0.45(-1.49%)
Dec 10, 2021 29.83 29.93 29.83 29.93 9,765 +0.05(+0.16%)
Dec 09, 2021 29.86 29.94 29.76 29.88 22,395 -0.17(-0.57%)
Dec 08, 2021 29.97 30.08 29.97 30.05 1,588 +0.09(+0.30%)
Dec 07, 2021 29.62 30.03 29.62 29.96 8,008 +0.39(+1.31%)
Dec 06, 2021 29.48 29.69 29.48 29.57 23,013 +0.25(+0.84%)
Dec 03, 2021 29.31 29.36 29.23 29.33 4,410 -0.23(-0.77%)
Dec 02, 2021 29.39 29.66 29.39 29.55 5,060 +0.44(+1.52%)
Dec 01, 2021 29.63 29.65 29.09 29.11 7,278 -0.14(-0.47%)
Nov 30, 2021 29.44 29.44 29.43 29.25 5,662 -0.26(-0.87%)
Nov 29, 2021 29.55 29.65 29.45 29.51 6,719 +0.00(+0.01%)
Nov 26, 2021 29.72 29.72 29.39 29.51 2,972 -1.12(-3.66%)
Nov 24, 2021 30.65 30.66 30.61 30.63 10,872 -0.10(-0.31%)
Nov 23, 2021 30.68 30.72 30.62 30.72 15,023 +0.05(+0.16%)
Nov 22, 2021 30.68 30.88 30.67 30.67 17,947 +0.05(+0.16%)
Nov 19, 2021 30.66 30.66 30.60 30.62 3,326 -0.34(-1.11%)
Nov 18, 2021 30.89 30.99 30.97 30.97 6,778 -0.11(-0.35%)
Nov 17, 2021 31.14 31.17 31.04 31.07 4,083 -0.07(-0.23%)
Nov 16, 2021 31.19 31.20 31.12 31.15 6,568 -0.01(-0.05%)
Nov 15, 2021 31.26 31.28 31.16 31.16 2,283 +0.04(+0.14%)
Nov 12, 2021 31.08 31.12 31.08 31.12 2,743 +0.06(+0.20%)
Nov 11, 2021 31.10 31.11 31.06 31.06 2,569 +0.07(+0.22%)
Nov 10, 2021 31.14 30.99 30.99 781 -0.10(-0.32%)
Nov 09, 2021 31.11 31.11 31.09 31.09 562 -0.09(-0.27%)
Nov 08, 2021 31.16 31.21 31.13 31.17 4,630 +0.14(+0.45%)
Nov 05, 2021 31.04 31.11 31.03 31.03 5,576 +0.29(+0.94%)
Nov 04, 2021 30.77 30.79 30.74 30.74 3,072 -0.43(-1.37%)
Nov 03, 2021 30.85 31.17 30.84 31.17 9,418 +0.31(+1.01%)
Nov 02, 2021 31.01 31.01 30.86 30.86 518 -0.29(-0.93%)
Nov 01, 2021 31.02 31.20 31.00 31.15 1,227 +0.23(+0.76%)
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%)
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.