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 (%)
Apr 30, 2019 27.17 27.23 27.03 27.22 9,705 +0.05(+0.19%)
Apr 29, 2019 27.13 27.23 27.13 27.17 3,504 +0.08(+0.28%)
Apr 26, 2019 27.06 27.13 26.96 27.09 9,413 +0.16(+0.59%)
Apr 25, 2019 26.96 26.98 26.85 26.93 15,496 -0.13(-0.50%)
Apr 24, 2019 27.16 27.19 27.07 27.07 23,270 -0.17(-0.63%)
Apr 23, 2019 27.21 27.25 27.19 27.24 1,313 -0.11(-0.38%)
Apr 22, 2019 27.30 27.39 27.27 27.34 7,517 -0.07(-0.24%)
Apr 18, 2019 27.48 27.63 27.31 27.41 14,591 -0.12(-0.43%)
Apr 17, 2019 27.48 27.63 27.37 27.52 14,244 +0.16(+0.57%)
Apr 16, 2019 27.41 27.41 27.29 27.37 24,166 +0.18(+0.66%)
Apr 15, 2019 27.23 27.27 27.18 27.19 9,080 -0.11(-0.39%)
Apr 12, 2019 27.21 27.33 27.21 27.29 17,886 +0.13(+0.46%)
Apr 11, 2019 27.13 27.19 27.13 27.17 8,867 +0.05(+0.17%)
Apr 10, 2019 27.07 27.14 27.07 27.12 6,714 +0.05(+0.18%)
Apr 09, 2019 27.13 27.13 27.02 27.07 4,751 -0.16(-0.59%)
Apr 08, 2019 27.32 27.32 27.13 27.23 20,816 +0.03(+0.11%)
Apr 05, 2019 27.12 27.23 27.12 27.20 4,353 +0.08(+0.30%)
Apr 04, 2019 27.02 27.30 27.02 27.12 3,113 +0.01(+0.03%)
Apr 03, 2019 27.13 27.13 27.07 27.11 1,106 +0.17(+0.63%)
Apr 02, 2019 26.95 26.97 26.82 26.94 11,820 -0.05(-0.17%)
Apr 01, 2019 26.84 27.00 26.83 26.99 4,981 +0.46(+1.73%)
Mar 29, 2019 26.62 26.62 26.40 26.53 5,766 +0.19(+0.71%)
Mar 28, 2019 26.33 26.45 26.30 26.34 6,441 +0.00(+0.02%)
Mar 27, 2019 26.34 26.39 26.21 26.34 3,976 +0.08(+0.31%)
Mar 26, 2019 26.37 26.40 26.20 26.26 2,104 -0.04(-0.16%)
Mar 25, 2019 26.21 26.33 26.14 26.30 12,792 +0.01(+0.04%)
Mar 22, 2019 26.61 26.61 26.25 26.29 4,706 -0.59(-2.18%)
Mar 21, 2019 26.77 26.88 26.74 26.88 5,097 +0.02(+0.08%)
Mar 20, 2019 26.72 27.01 26.63 26.86 11,487 -0.07(-0.27%)
Mar 19, 2019 27.07 27.07 26.93 26.93 16,640 +0.10(+0.37%)
Mar 18, 2019 26.79 26.91 26.79 26.83 17,812 +0.09(+0.33%)
Mar 15, 2019 26.61 26.85 26.61 26.74 11,414 +0.29(+1.09%)
Mar 14, 2019 26.39 26.47 26.39 26.45 9,341 -0.05(-0.17%)
Mar 13, 2019 26.43 26.54 26.43 26.50 6,619 +0.07(+0.27%)
Mar 12, 2019 26.43 26.47 26.39 26.43 28,045 +0.07(+0.28%)
Mar 11, 2019 26.17 26.37 26.15 26.35 22,338 +0.31(+1.17%)
Mar 08, 2019 26.04 26.08 25.98 26.05 9,884 -0.25(-0.95%)
Mar 07, 2019 26.33 26.45 26.25 26.30 14,122 -0.37(-1.39%)
Mar 06, 2019 26.79 26.79 26.64 26.67 14,597 -0.20(-0.74%)
Mar 05, 2019 26.75 26.90 26.62 26.87 20,713 +0.10(+0.36%)
Mar 04, 2019 26.90 26.90 26.74 26.77 43,609 +0.09(+0.35%)
Mar 01, 2019 26.77 26.81 26.62 26.68 9,531 -0.03(-0.12%)
Feb 28, 2019 26.81 26.81 26.68 26.71 16,726 -0.23(-0.87%)
Feb 27, 2019 26.96 27.04 26.90 26.94 59,080 -0.08(-0.28%)
Feb 26, 2019 27.02 27.10 26.99 27.02 6,370 -0.04(-0.16%)
Feb 25, 2019 27.02 27.13 27.02 27.06 8,880 +0.21(+0.79%)
Feb 22, 2019 26.84 26.93 26.80 26.85 34,714 +0.12(+0.43%)
Feb 21, 2019 26.79 26.79 26.65 26.73 36,299 -0.12(-0.46%)
Feb 20, 2019 26.61 26.88 26.61 26.85 151,348 +0.23(+0.86%)
Feb 19, 2019 26.50 26.76 26.50 26.62 109,866 +0.06(+0.22%)
Feb 15, 2019 26.38 26.56 26.34 26.56 18,827 +0.26(+0.99%)
Feb 14, 2019 26.24 26.42 26.24 26.31 2,073 -0.05(-0.20%)
Feb 13, 2019 26.45 26.45 26.32 26.36 5,529 +0.12(+0.44%)
Feb 12, 2019 26.15 26.28 26.15 26.24 2,146 +0.24(+0.92%)
Feb 11, 2019 26.11 26.11 26.00 26.00 18,352 -0.02(-0.07%)
Feb 08, 2019 25.98 26.08 25.96 26.02 16,709 -0.17(-0.64%)
Feb 07, 2019 26.39 26.39 26.09 26.19 17,705 -0.29(-1.08%)
Feb 06, 2019 26.51 26.60 26.39 26.48 8,416 -0.19(-0.71%)
Feb 05, 2019 26.48 26.72 26.45 26.66 5,620 +0.37(+1.42%)
Feb 04, 2019 26.23 26.36 26.23 26.29 18,727 -0.11(-0.42%)
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.