Skip to main content

Vaneck Mstar International Moat ETF (NY: MOTI )

31.02 -0.15 (-0.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 31.28 31.48 31.18 31.30 13,349 -0.25(-0.79%)
Aug 30, 2023 31.56 31.69 31.50 31.55 29,221 -0.21(-0.66%)
Aug 29, 2023 31.23 31.80 31.23 31.76 8,250 +0.42(+1.36%)
Aug 28, 2023 31.25 31.36 31.18 31.34 7,757 +0.37(+1.20%)
Aug 25, 2023 31.01 31.06 30.71 30.96 25,980 +0.05(+0.18%)
Aug 24, 2023 31.10 31.10 30.85 30.91 9,530 -0.14(-0.43%)
Aug 23, 2023 30.97 31.14 30.95 31.05 33,368 +0.23(+0.76%)
Aug 22, 2023 30.90 30.93 30.79 30.81 16,687 -0.07(-0.21%)
Aug 21, 2023 30.69 31.06 30.69 30.88 10,828 +0.06(+0.18%)
Aug 18, 2023 30.77 30.96 30.51 30.82 8,224 -0.18(-0.58%)
Aug 17, 2023 31.29 31.29 30.97 31.00 17,883 -0.17(-0.56%)
Aug 16, 2023 31.37 31.37 31.12 31.17 16,816 -0.20(-0.65%)
Aug 15, 2023 31.56 31.57 31.34 31.38 9,628 -0.41(-1.30%)
Aug 14, 2023 31.75 31.86 31.63 31.79 12,164 -0.06(-0.19%)
Aug 11, 2023 31.91 32.02 31.76 31.85 9,051 -0.46(-1.44%)
Aug 10, 2023 32.69 32.69 32.30 32.31 15,637 +0.14(+0.45%)
Aug 09, 2023 32.15 32.29 32.15 32.17 11,772 +0.02(+0.05%)
Aug 08, 2023 32.25 32.25 31.88 32.16 32,119 -0.38(-1.17%)
Aug 07, 2023 32.41 32.59 32.39 32.54 7,354 +0.11(+0.33%)
Aug 04, 2023 32.56 32.83 32.37 32.43 14,221 -0.14(-0.43%)
Aug 03, 2023 32.49 32.69 32.38 32.57 16,845 +0.13(+0.40%)
Aug 02, 2023 32.56 32.56 32.34 32.44 18,124 -0.72(-2.16%)
Aug 01, 2023 33.15 33.31 33.10 33.16 13,935 -0.41(-1.21%)
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%)
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.