Skip to main content

Vaneck Mstar International Moat ETF (NY: MOTI )

31.12 -0.05 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 31.95 32.11 31.95 32.01 25,243 +0.10(+0.30%)
May 05, 2023 31.77 32.01 31.58 31.91 14,970 +0.41(+1.29%)
May 04, 2023 31.37 31.62 31.37 31.50 9,652 +0.11(+0.37%)
May 03, 2023 31.53 31.63 31.39 31.39 21,337 -0.09(-0.30%)
May 02, 2023 31.66 31.77 31.33 31.48 14,159 -0.34(-1.05%)
May 01, 2023 31.95 32.01 31.81 31.82 13,988 +0.07(+0.21%)
Apr 28, 2023 31.52 31.86 31.52 31.75 34,860 +0.00(+0.02%)
Apr 27, 2023 31.63 31.77 31.46 31.75 18,935 +0.19(+0.60%)
Apr 26, 2023 31.68 31.72 31.55 31.56 18,742 +0.14(+0.45%)
Apr 25, 2023 31.78 31.78 31.42 31.42 21,640 -0.65(-2.03%)
Apr 24, 2023 32.15 32.19 32.02 32.07 40,018 -0.03(-0.11%)
Apr 21, 2023 31.95 32.20 31.95 32.10 33,926 -0.11(-0.33%)
Apr 20, 2023 32.20 32.26 32.00 32.21 28,954 -0.08(-0.26%)
Apr 19, 2023 32.27 32.37 32.25 32.29 10,816 -0.14(-0.42%)
Apr 18, 2023 32.46 32.47 32.32 32.43 15,245 +0.08(+0.25%)
Apr 17, 2023 32.35 32.35 32.17 32.35 83,229 +0.04(+0.12%)
Apr 14, 2023 32.50 32.50 32.19 32.31 25,507 -0.12(-0.36%)
Apr 13, 2023 32.28 32.47 32.27 32.43 28,713 +0.42(+1.30%)
Apr 12, 2023 32.56 32.56 32.00 32.01 25,876 -0.06(-0.19%)
Apr 11, 2023 32.00 32.18 32.00 32.07 37,804 +0.04(+0.12%)
Apr 10, 2023 31.91 32.48 31.82 32.03 12,957 +0.03(+0.09%)
Apr 06, 2023 31.90 32.19 31.90 32.00 17,860 +0.21(+0.65%)
Apr 05, 2023 31.80 31.93 31.70 31.79 16,440 -0.26(-0.81%)
Apr 04, 2023 31.99 32.17 31.96 32.06 12,498 -0.07(-0.20%)
Apr 03, 2023 32.05 32.15 31.91 32.12 18,953 +0.15(+0.47%)
Mar 31, 2023 31.85 32.04 31.81 31.97 116,364 +0.03(+0.11%)
Mar 30, 2023 31.92 32.00 31.81 31.94 44,840 +0.39(+1.22%)
Mar 29, 2023 31.50 31.61 31.44 31.55 24,108 +0.31(+0.99%)
Mar 28, 2023 31.14 31.28 31.13 31.24 20,828 +0.15(+0.48%)
Mar 27, 2023 31.10 31.11 30.94 31.09 7,995 +0.17(+0.54%)
Mar 24, 2023 30.82 31.02 30.63 30.92 13,526 -0.26(-0.84%)
Mar 23, 2023 31.50 31.64 31.08 31.18 9,804 -0.05(-0.17%)
Mar 22, 2023 31.39 31.71 31.24 31.24 6,281 +0.03(+0.11%)
Mar 21, 2023 31.27 31.27 31.04 31.20 12,033 +0.36(+1.18%)
Mar 20, 2023 30.64 30.87 30.63 30.84 16,580 +0.27(+0.88%)
Mar 17, 2023 30.51 30.61 30.33 30.57 43,912 -0.23(-0.75%)
Mar 16, 2023 30.23 30.80 30.23 30.80 93,025 +0.60(+1.99%)
Mar 15, 2023 30.20 30.34 29.97 30.20 21,683 -0.93(-2.99%)
Mar 14, 2023 30.98 31.25 30.98 31.13 19,150 +0.35(+1.14%)
Mar 13, 2023 30.59 30.94 30.59 30.78 42,142 -0.22(-0.71%)
Mar 10, 2023 31.08 31.31 30.87 31.00 14,513 -0.29(-0.93%)
Mar 09, 2023 31.69 31.70 31.23 31.29 24,168 -0.38(-1.20%)
Mar 08, 2023 31.58 31.73 31.56 31.67 20,471 +0.10(+0.32%)
Mar 07, 2023 32.01 32.03 31.47 31.57 10,605 -0.49(-1.53%)
Mar 06, 2023 32.11 32.33 32.06 32.06 38,104 -0.08(-0.25%)
Mar 03, 2023 31.90 32.19 31.83 32.14 17,746 +0.31(+0.97%)
Mar 02, 2023 31.58 31.83 31.49 31.83 11,383 +0.16(+0.52%)
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.