Skip to main content

Vaneck Mstar International Moat ETF (NY: MOTI )

31.12 -0.05 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.83 35.88 35.79 35.88 10,647 -0.09(-0.26%)
Jun 29, 2021 36.05 36.05 35.92 35.97 5,806 -0.15(-0.41%)
Jun 28, 2021 36.35 36.35 36.02 36.12 2,283 -0.28(-0.77%)
Jun 25, 2021 36.38 36.40 36.28 36.40 1,625 +0.04(+0.11%)
Jun 24, 2021 36.31 36.36 36.17 36.36 3,008 +0.14(+0.39%)
Jun 23, 2021 36.24 36.30 36.09 36.21 2,482 -0.11(-0.29%)
Jun 22, 2021 36.28 36.36 36.28 36.32 1,984 -0.17(-0.46%)
Jun 21, 2021 36.10 36.55 36.10 36.49 4,566 +0.45(+1.25%)
Jun 18, 2021 36.12 36.12 35.98 36.04 6,654 -0.73(-1.99%)
Jun 17, 2021 36.83 36.95 36.68 36.77 4,012 -0.24(-0.64%)
Jun 16, 2021 37.24 37.27 36.77 37.01 8,512 -0.26(-0.68%)
Jun 15, 2021 37.32 37.32 37.20 37.26 3,480 -0.21(-0.57%)
Jun 14, 2021 37.62 37.62 37.40 37.48 8,352 -0.11(-0.29%)
Jun 11, 2021 37.66 37.66 37.49 37.59 5,040 -0.06(-0.17%)
Jun 10, 2021 37.67 37.79 37.57 37.65 15,340 +0.07(+0.18%)
Jun 09, 2021 37.65 37.65 37.50 37.58 6,263 -0.04(-0.10%)
Jun 08, 2021 37.64 37.77 37.52 37.62 9,938 +0.03(+0.09%)
Jun 07, 2021 37.47 37.61 37.47 37.59 6,363 +0.09(+0.25%)
Jun 04, 2021 37.41 37.54 37.40 37.49 11,483 +0.16(+0.44%)
Jun 03, 2021 37.32 37.43 37.22 37.33 8,404 -0.23(-0.61%)
Jun 02, 2021 37.57 37.60 37.48 37.56 3,665 +0.10(+0.26%)
Jun 01, 2021 37.54 37.58 37.44 37.46 2,522 +0.01(+0.02%)
May 28, 2021 37.44 37.56 37.37 37.45 9,226 +0.07(+0.18%)
May 27, 2021 37.26 37.50 37.26 37.39 2,617 +0.21(+0.57%)
May 26, 2021 37.13 37.35 37.13 37.18 27,640 +0.13(+0.36%)
May 25, 2021 37.10 37.21 37.04 37.04 3,836 +0.14(+0.37%)
May 24, 2021 36.91 37.07 36.91 36.91 3,706 -0.20(-0.53%)
May 21, 2021 36.80 37.10 36.80 37.10 2,088 +0.23(+0.61%)
May 20, 2021 36.72 36.91 36.72 36.88 4,250 +0.48(+1.32%)
May 19, 2021 36.40 36.54 36.21 36.40 3,857 -0.32(-0.88%)
May 18, 2021 36.93 36.93 36.72 36.72 1,959 +0.14(+0.38%)
May 17, 2021 36.27 36.58 36.27 36.58 8,381 +0.05(+0.15%)
May 14, 2021 36.39 36.56 36.35 36.53 2,313 +0.61(+1.68%)
May 13, 2021 35.79 36.09 35.79 35.92 6,732 +0.12(+0.33%)
May 12, 2021 36.28 36.28 35.76 35.80 4,609 -0.62(-1.70%)
May 11, 2021 36.39 36.45 36.34 36.42 3,388 -0.23(-0.63%)
May 10, 2021 36.85 36.85 36.56 36.65 3,531 -0.19(-0.52%)
May 07, 2021 36.70 36.87 36.50 36.84 4,152 +0.46(+1.26%)
May 06, 2021 36.25 36.43 36.24 36.39 5,162 +0.15(+0.42%)
May 05, 2021 36.29 36.34 36.23 36.23 1,411 +0.24(+0.66%)
May 04, 2021 36.01 36.04 35.87 36.00 1,211 -0.37(-1.02%)
May 03, 2021 36.08 36.36 36.08 36.36 4,685 +0.32(+0.88%)
Apr 30, 2021 36.33 36.33 36.05 36.05 4,100 -0.40(-1.09%)
Apr 29, 2021 36.53 36.53 36.38 36.45 1,024 -0.06(-0.16%)
Apr 28, 2021 36.48 36.51 36.44 36.51 3,765 +0.11(+0.31%)
Apr 27, 2021 36.46 36.46 36.32 36.39 38,411 -0.35(-0.94%)
Apr 26, 2021 36.58 36.81 36.58 36.74 2,596 +0.19(+0.52%)
Apr 23, 2021 36.37 36.58 36.37 36.55 2,700 +0.32(+0.88%)
Apr 22, 2021 36.31 36.51 36.23 36.23 6,163 -0.15(-0.41%)
Apr 21, 2021 36.07 36.49 36.07 36.38 3,071 +0.17(+0.47%)
Apr 20, 2021 36.39 36.39 36.07 36.21 14,033 -0.30(-0.82%)
Apr 19, 2021 36.54 36.64 36.51 36.51 1,762 -0.31(-0.85%)
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 36.34 36.29 36.34 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%)
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.