Skip to main content

Vaneck Mstar International Moat ETF (NY: MOTI )

32.68 +0.02 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 31.01 31.10 31.01 31.01 7,184 -0.16(-0.50%)
Jul 29, 2021 31.20 31.21 31.16 31.16 850 +0.06(+0.21%)
Jul 28, 2021 30.89 31.15 30.89 31.10 6,797 +0.22(+0.71%)
Jul 27, 2021 30.87 30.88 30.71 30.88 2,296 -0.26(-0.85%)
Jul 26, 2021 31.05 31.17 31.01 31.14 10,108 -0.13(-0.43%)
Jul 23, 2021 31.39 31.39 31.20 31.28 3,059 -0.27(-0.86%)
Jul 22, 2021 31.31 31.55 31.20 31.55 4,136 +0.31(+1.00%)
Jul 21, 2021 31.09 31.28 31.04 31.24 3,853 +0.43(+1.40%)
Jul 20, 2021 30.53 30.85 30.53 30.81 4,680 +0.08(+0.26%)
Jul 19, 2021 30.70 30.77 30.63 30.73 7,033 -0.69(-2.18%)
Jul 16, 2021 31.66 31.66 31.41 31.41 5,750 -0.23(-0.72%)
Jul 15, 2021 31.65 31.73 31.64 31.64 7,085 -0.24(-0.76%)
Jul 14, 2021 31.90 31.98 31.87 31.88 4,347 +0.09(+0.27%)
Jul 13, 2021 31.85 31.85 31.76 31.80 4,632 -0.15(-0.46%)
Jul 12, 2021 31.76 31.96 31.75 31.94 20,632 +0.18(+0.57%)
Jul 09, 2021 31.72 31.87 31.72 31.76 59,596 +0.26(+0.82%)
Jul 08, 2021 31.37 31.66 31.29 31.51 21,472 -0.44(-1.37%)
Jul 07, 2021 32.01 32.01 31.91 31.95 2,415 +0.01(+0.03%)
Jul 06, 2021 32.21 32.21 31.81 31.94 7,691 -0.48(-1.48%)
Jul 02, 2021 32.34 32.49 32.17 32.41 8,873 -0.06(-0.19%)
Jul 01, 2021 32.42 32.48 32.32 32.48 8,261 +0.11(+0.35%)
Jun 30, 2021 32.32 32.36 32.29 32.36 11,802 -0.08(-0.26%)
Jun 29, 2021 32.52 32.52 32.41 32.45 6,435 -0.13(-0.40%)
Jun 28, 2021 32.79 32.79 32.49 32.58 2,530 -0.25(-0.77%)
Jun 25, 2021 32.82 32.83 32.73 32.83 1,801 +0.04(+0.11%)
Jun 24, 2021 32.76 32.81 32.63 32.80 3,334 +0.13(+0.39%)
Jun 23, 2021 32.69 32.75 32.56 32.67 2,751 -0.10(-0.29%)
Jun 22, 2021 32.73 32.80 32.73 32.77 2,199 -0.15(-0.46%)
Jun 21, 2021 32.57 32.97 32.57 32.92 5,061 +0.41(+1.25%)
Jun 18, 2021 32.58 32.58 32.46 32.51 7,375 -0.66(-1.99%)
Jun 17, 2021 33.22 33.33 33.09 33.17 4,447 -0.22(-0.64%)
Jun 16, 2021 33.60 33.62 33.17 33.39 9,435 -0.23(-0.68%)
Jun 15, 2021 33.67 33.67 33.56 33.62 3,857 -0.19(-0.57%)
Jun 14, 2021 33.94 33.94 33.74 33.81 9,258 -0.10(-0.29%)
Jun 11, 2021 33.97 33.97 33.82 33.91 5,586 -0.06(-0.17%)
Jun 10, 2021 33.98 34.09 33.89 33.97 17,004 +0.06(+0.18%)
Jun 09, 2021 33.97 33.97 33.83 33.91 6,942 -0.03(-0.10%)
Jun 08, 2021 33.96 34.07 33.85 33.94 11,016 +0.03(+0.09%)
Jun 07, 2021 33.80 33.93 33.80 33.91 7,053 +0.08(+0.25%)
Jun 04, 2021 33.75 33.87 33.74 33.83 12,728 +0.15(+0.44%)
Jun 03, 2021 33.67 33.77 33.58 33.68 9,315 -0.21(-0.61%)
Jun 02, 2021 33.89 33.92 33.81 33.88 4,062 +0.09(+0.26%)
Jun 01, 2021 33.87 33.90 33.77 33.80 2,795 +0.01(+0.02%)
May 28, 2021 33.78 33.88 33.71 33.79 10,226 +0.06(+0.19%)
May 27, 2021 33.61 33.83 33.61 33.73 2,900 +0.19(+0.57%)
May 26, 2021 33.50 33.69 33.50 33.54 30,638 +0.12(+0.36%)
May 25, 2021 33.47 33.57 33.42 33.42 4,252 +0.12(+0.37%)
May 24, 2021 33.30 33.44 33.29 33.29 4,108 -0.18(-0.53%)
May 21, 2021 33.20 33.47 33.19 33.47 2,314 +0.20(+0.61%)
May 20, 2021 33.13 33.30 33.13 33.27 4,711 +0.43(+1.32%)
May 19, 2021 32.84 32.96 32.67 32.83 4,275 -0.29(-0.88%)
May 18, 2021 33.32 33.32 33.13 33.13 2,171 +0.13(+0.38%)
May 17, 2021 32.72 33.00 32.72 33.00 9,290 +0.05(+0.15%)
May 14, 2021 32.83 32.98 32.79 32.95 2,563 +0.55(+1.68%)
May 13, 2021 32.29 32.56 32.29 32.40 7,462 +0.11(+0.33%)
May 12, 2021 32.73 32.73 32.26 32.30 5,109 -0.56(-1.70%)
May 11, 2021 32.83 32.88 32.78 32.86 3,755 -0.21(-0.63%)
May 10, 2021 33.24 33.24 32.98 33.06 3,914 -0.17(-0.52%)
May 07, 2021 33.11 33.26 32.92 33.24 4,602 +0.41(+1.26%)
May 06, 2021 32.70 32.86 32.69 32.82 5,722 +0.14(+0.42%)
May 05, 2021 32.73 32.78 32.69 32.69 1,564 +0.21(+0.66%)
May 04, 2021 32.48 32.51 32.36 32.47 1,342 -0.33(-1.02%)
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.