Skip to main content

Vaneck Mstar International Moat ETF (NY: MOTI )

31.07 -0.10 (-0.30%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 33.85 33.85 33.48 33.56 7,860 -0.01(-0.02%)
Jul 28, 2023 33.64 33.72 33.50 33.57 13,886 +0.48(+1.44%)
Jul 27, 2023 33.36 33.42 33.02 33.09 17,836 -0.11(-0.33%)
Jul 26, 2023 32.98 33.27 32.98 33.20 15,616 +0.28(+0.84%)
Jul 25, 2023 32.78 32.97 32.78 32.92 7,870 +0.14(+0.44%)
Jul 24, 2023 32.71 32.92 32.67 32.78 18,415 +0.00(+0.00%)
Jul 21, 2023 32.84 32.84 32.67 32.78 18,260 +0.13(+0.40%)
Jul 20, 2023 32.73 32.90 32.65 32.65 22,430 -0.42(-1.27%)
Jul 19, 2023 32.93 33.07 32.79 33.07 31,138 +0.06(+0.18%)
Jul 18, 2023 33.01 33.18 32.91 33.01 22,339 +0.11(+0.33%)
Jul 17, 2023 32.70 32.91 32.70 32.90 15,277 +0.08(+0.24%)
Jul 14, 2023 32.91 32.94 32.81 32.82 13,101 -0.25(-0.76%)
Jul 13, 2023 32.75 33.17 32.75 33.07 27,996 +0.59(+1.82%)
Jul 12, 2023 32.38 32.58 32.25 32.48 46,130 +0.61(+1.91%)
Jul 11, 2023 31.70 31.87 31.56 31.87 11,603 +0.34(+1.08%)
Jul 10, 2023 31.42 31.54 31.32 31.53 15,203 +0.03(+0.10%)
Jul 07, 2023 31.02 31.58 31.02 31.50 21,478 +0.63(+2.04%)
Jul 06, 2023 31.01 31.04 30.78 30.87 31,017 -0.70(-2.22%)
Jul 05, 2023 31.68 31.82 31.56 31.57 17,404 -0.34(-1.05%)
Jul 03, 2023 31.93 31.99 31.82 31.91 23,728 +0.18(+0.55%)
Jun 30, 2023 31.73 31.77 31.69 31.73 10,879 +0.46(+1.47%)
Jun 29, 2023 31.28 31.31 31.16 31.27 22,815 -0.19(-0.59%)
Jun 28, 2023 31.40 31.53 31.37 31.46 13,851 -0.21(-0.68%)
Jun 27, 2023 31.28 31.67 31.28 31.67 13,045 +0.50(+1.60%)
Jun 26, 2023 31.19 31.36 31.13 31.17 23,492 +0.16(+0.52%)
Jun 23, 2023 30.99 31.12 30.99 31.01 6,846 -0.47(-1.49%)
Jun 22, 2023 31.67 31.70 31.45 31.48 19,330 -0.14(-0.44%)
Jun 21, 2023 31.64 31.88 31.55 31.62 32,595 -0.11(-0.35%)
Jun 20, 2023 31.97 32.03 31.69 31.73 10,092 -0.71(-2.19%)
Jun 16, 2023 32.44 32.61 32.44 32.44 15,072 +0.11(+0.34%)
Jun 15, 2023 32.29 32.45 32.28 32.33 5,602 +0.11(+0.34%)
Jun 14, 2023 32.14 32.39 32.13 32.22 13,524 +0.15(+0.47%)
Jun 13, 2023 31.95 32.14 31.95 32.07 12,213 +0.41(+1.30%)
Jun 12, 2023 31.68 31.72 31.55 31.66 6,424 +0.11(+0.35%)
Jun 09, 2023 31.75 31.75 31.54 31.55 6,865 -0.11(-0.35%)
Jun 08, 2023 31.47 31.66 31.45 31.66 17,652 +0.39(+1.25%)
Jun 07, 2023 31.62 31.62 31.27 31.27 8,788 -0.20(-0.64%)
Jun 06, 2023 31.18 31.47 31.18 31.47 23,158 +0.41(+1.32%)
Jun 05, 2023 31.25 31.25 31.01 31.06 9,871 -0.12(-0.38%)
Jun 02, 2023 31.07 31.34 31.07 31.18 16,777 +0.38(+1.23%)
Jun 01, 2023 30.45 30.82 30.33 30.80 14,730 +0.49(+1.62%)
May 31, 2023 30.46 30.46 30.05 30.31 188,341 -0.37(-1.21%)
May 30, 2023 31.05 31.05 30.59 30.68 16,816 -0.48(-1.54%)
May 26, 2023 30.95 31.16 30.81 31.16 26,350 +0.54(+1.76%)
May 25, 2023 30.80 30.84 30.56 30.62 26,629 -0.20(-0.65%)
May 24, 2023 31.13 31.13 30.79 30.82 14,670 -0.65(-2.07%)
May 23, 2023 31.50 31.65 31.36 31.47 9,016 -0.29(-0.91%)
May 22, 2023 31.88 31.89 31.75 31.76 6,616 +0.00(+0.00%)
May 19, 2023 31.59 31.76 31.59 31.76 7,437 +0.19(+0.60%)
May 18, 2023 31.57 31.57 31.34 31.57 14,063 -0.08(-0.25%)
May 17, 2023 31.47 31.67 31.36 31.65 14,604 +0.16(+0.51%)
May 16, 2023 31.55 31.70 31.49 31.49 8,735 -0.25(-0.80%)
May 15, 2023 31.59 31.81 31.47 31.74 167,188 +0.53(+1.70%)
May 12, 2023 31.39 31.49 31.11 31.21 12,340 -0.33(-1.05%)
May 11, 2023 31.53 31.59 31.39 31.55 9,719 -0.17(-0.55%)
May 10, 2023 31.79 31.86 31.57 31.72 16,993 +0.05(+0.16%)
May 09, 2023 31.58 31.84 31.58 31.67 26,957 -0.34(-1.05%)
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%)
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.