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 (%)
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%)
Mar 01, 2023 31.68 31.81 31.59 31.66 7,818 +0.38(+1.20%)
Feb 28, 2023 31.57 31.57 31.22 31.29 10,921 -0.24(-0.76%)
Feb 27, 2023 31.38 31.65 31.38 31.53 12,734 +0.28(+0.88%)
Feb 24, 2023 31.26 31.33 31.05 31.25 8,344 -0.41(-1.28%)
Feb 23, 2023 31.76 32.02 31.50 31.66 183,061 +0.09(+0.29%)
Feb 22, 2023 31.51 31.71 31.49 31.57 28,986 -0.14(-0.46%)
Feb 21, 2023 31.75 31.94 31.63 31.71 8,229 -0.12(-0.38%)
Feb 17, 2023 31.72 31.94 31.69 31.83 12,278 -0.02(-0.05%)
Feb 16, 2023 31.81 32.02 31.69 31.85 371,321 +0.12(+0.37%)
Feb 15, 2023 31.62 31.89 31.58 31.73 18,067 -0.35(-1.09%)
Feb 14, 2023 32.04 32.13 31.87 32.08 6,827 +0.12(+0.38%)
Feb 13, 2023 31.82 32.06 31.82 31.96 6,616 +0.23(+0.72%)
Feb 10, 2023 31.95 31.95 31.64 31.73 9,205 -0.34(-1.06%)
Feb 09, 2023 32.45 33.42 32.05 32.07 18,308 +0.09(+0.30%)
Feb 08, 2023 31.90 32.12 31.90 31.98 12,402 -0.00(-0.02%)
Feb 07, 2023 31.80 31.98 31.61 31.98 15,160 +0.28(+0.88%)
Feb 06, 2023 31.76 31.83 31.53 31.70 35,720 -0.41(-1.28%)
Feb 03, 2023 32.98 32.98 32.11 32.11 36,817 -0.62(-1.89%)
Feb 02, 2023 32.58 33.17 32.51 32.73 1,904,908 -0.06(-0.19%)
Feb 01, 2023 32.33 32.97 32.20 32.79 2,136,592 +0.56(+1.75%)
Jan 31, 2023 31.97 32.24 31.70 32.23 13,989 +0.02(+0.06%)
Jan 30, 2023 32.47 32.52 32.21 32.21 10,688 -0.35(-1.08%)
Jan 27, 2023 32.41 32.64 32.40 32.56 12,724 +0.01(+0.04%)
Jan 26, 2023 32.42 32.55 32.34 32.55 11,807 +0.43(+1.34%)
Jan 25, 2023 31.97 32.32 31.90 32.12 42,942 +0.14(+0.44%)
Jan 24, 2023 31.90 32.07 31.89 31.98 26,885 +0.08(+0.25%)
Jan 23, 2023 31.90 31.90 31.75 31.90 96,478 +0.21(+0.66%)
Jan 20, 2023 31.50 31.69 31.47 31.69 6,306 +0.43(+1.36%)
Jan 19, 2023 31.12 31.37 31.12 31.27 3,039 +0.16(+0.53%)
Jan 18, 2023 31.53 31.53 31.10 31.10 3,772 -0.19(-0.61%)
Jan 17, 2023 31.38 31.38 31.18 31.29 3,807 -0.25(-0.79%)
Jan 13, 2023 31.44 31.54 31.32 31.54 4,026 +0.32(+1.02%)
Jan 12, 2023 31.09 31.32 31.08 31.22 12,360 +0.29(+0.94%)
Jan 11, 2023 30.82 30.99 30.80 30.93 4,929 +0.21(+0.68%)
Jan 10, 2023 30.66 30.79 30.61 30.72 2,299 +0.16(+0.52%)
Jan 09, 2023 30.73 30.83 30.56 30.56 5,237 +0.00(+0.00%)
Jan 06, 2023 30.36 30.56 30.31 30.56 1,820 +0.65(+2.17%)
Jan 05, 2023 30.03 30.05 29.88 29.91 14,638 -0.18(-0.58%)
Jan 04, 2023 29.90 30.12 29.89 30.09 7,892 +0.75(+2.54%)
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.