Skip to main content

Vaneck Mstar International Moat ETF (NY: MOTI )

30.57 +0.56 (+1.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 30.32 30.68 30.31 30.57 77,261 +0.56(+1.87%)
Apr 19, 2024 29.95 30.13 29.95 30.01 21,425 -0.02(-0.07%)
Apr 18, 2024 29.76 30.26 29.76 30.03 9,532 +0.07(+0.23%)
Apr 17, 2024 30.08 30.15 29.85 29.96 21,771 +0.03(+0.10%)
Apr 16, 2024 29.95 30.01 29.80 29.93 15,509 -0.33(-1.09%)
Apr 15, 2024 30.62 30.63 30.11 30.26 21,262 -0.13(-0.43%)
Apr 12, 2024 30.70 30.76 30.38 30.39 15,272 -0.75(-2.41%)
Apr 11, 2024 31.16 31.20 30.93 31.14 15,023 +0.00(+0.00%)
Apr 10, 2024 31.22 31.28 31.03 31.14 13,546 -0.45(-1.41%)
Apr 09, 2024 31.68 31.72 31.46 31.59 17,766 +0.24(+0.75%)
Apr 08, 2024 31.34 31.49 31.34 31.35 8,150 +0.18(+0.59%)
Apr 05, 2024 31.07 31.28 31.07 31.17 6,166 -0.06(-0.21%)
Apr 04, 2024 31.66 31.66 31.06 31.23 13,845 -0.04(-0.13%)
Apr 03, 2024 31.08 31.30 31.08 31.27 11,390 +0.23(+0.75%)
Apr 02, 2024 31.08 31.27 30.94 31.04 10,073 -0.16(-0.52%)
Apr 01, 2024 31.18 31.33 31.12 31.20 19,690 +0.08(+0.26%)
Mar 28, 2024 31.10 31.20 31.02 31.12 34,023 -0.05(-0.17%)
Mar 27, 2024 31.03 31.17 30.99 31.17 12,558 +0.21(+0.68%)
Mar 26, 2024 31.02 31.07 30.89 30.96 19,222 +0.01(+0.03%)
Mar 25, 2024 30.91 31.00 30.85 30.95 8,617 +0.09(+0.29%)
Mar 22, 2024 31.01 31.04 30.86 30.86 11,771 -0.31(-0.99%)
Mar 21, 2024 31.21 31.23 31.00 31.17 14,227 -0.24(-0.76%)
Mar 20, 2024 30.91 31.41 30.89 31.41 12,388 +0.40(+1.29%)
Mar 19, 2024 30.83 31.13 30.80 31.01 11,460 +0.14(+0.45%)
Mar 18, 2024 30.99 31.03 30.70 30.87 8,717 +0.01(+0.03%)
Mar 15, 2024 30.95 31.08 30.85 30.86 14,803 -0.20(-0.64%)
Mar 14, 2024 31.30 31.30 30.84 31.06 14,026 -0.38(-1.21%)
Mar 13, 2024 31.46 31.50 31.34 31.44 15,467 +0.03(+0.10%)
Mar 12, 2024 31.21 31.47 31.16 31.41 13,929 +0.32(+1.03%)
Mar 11, 2024 30.97 31.10 30.88 31.09 6,381 +0.20(+0.65%)
Mar 08, 2024 31.25 31.44 30.89 30.89 27,147 -0.18(-0.58%)
Mar 07, 2024 30.84 31.14 30.76 31.07 18,262 +0.46(+1.50%)
Mar 06, 2024 30.67 30.79 30.58 30.61 36,115 +0.28(+0.92%)
Mar 05, 2024 30.36 30.45 30.20 30.33 98,221 -0.14(-0.46%)
Mar 04, 2024 30.52 30.54 30.36 30.47 13,955 -0.19(-0.62%)
Mar 01, 2024 30.57 30.72 30.46 30.66 16,455 +0.28(+0.92%)
Feb 29, 2024 30.46 30.57 30.27 30.38 13,252 -0.01(-0.03%)
Feb 28, 2024 30.48 30.53 30.35 30.39 14,490 -0.42(-1.36%)
Feb 27, 2024 30.70 30.81 30.64 30.81 17,019 +0.31(+1.02%)
Feb 26, 2024 30.48 30.64 30.47 30.50 12,968 -0.09(-0.29%)
Feb 23, 2024 30.65 30.74 30.55 30.59 12,792 -0.01(-0.03%)
Feb 22, 2024 30.69 30.75 30.60 30.60 22,547 +0.16(+0.53%)
Feb 21, 2024 30.35 30.46 30.26 30.44 13,899 +0.23(+0.76%)
Feb 20, 2024 30.32 30.49 30.17 30.21 15,364 -0.18(-0.59%)
Feb 16, 2024 30.33 30.51 30.27 30.39 15,863 +0.20(+0.65%)
Feb 15, 2024 30.12 30.23 29.99 30.19 25,514 +0.28(+0.93%)
Feb 14, 2024 29.84 29.98 29.72 29.92 309,915 +0.44(+1.48%)
Feb 13, 2024 29.69 29.74 29.34 29.48 10,933 -0.67(-2.22%)
Feb 12, 2024 29.89 30.24 29.89 30.15 25,620 +0.29(+0.97%)
Feb 09, 2024 29.62 29.86 29.56 29.86 13,735 +0.16(+0.54%)
Feb 08, 2024 29.68 29.75 29.62 29.70 11,552 +0.06(+0.19%)
Feb 07, 2024 29.60 29.72 29.58 29.64 7,329 -0.20(-0.65%)
Feb 06, 2024 29.48 29.84 29.44 29.84 20,251 +0.49(+1.67%)
Feb 05, 2024 29.29 29.39 29.21 29.35 31,636 -0.07(-0.24%)
Feb 02, 2024 29.45 29.50 29.27 29.42 31,227 -0.21(-0.71%)
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.