Morningstar Intl Moat Vaneck ETF (NY: MOTI )

36.00 USD +0.20 (+0.56%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 36.28 36.28 35.76 35.80 4,609 -0.62(-1.70%)
May 11, 2021 36.39 36.45 36.34 36.42 3,388 -0.23(-0.63%)
May 10, 2021 36.85 36.85 36.56 36.65 3,531 -0.19(-0.52%)
May 07, 2021 36.70 36.87 36.50 36.84 4,152 +0.46(+1.26%)
May 06, 2021 36.25 36.43 36.24 36.39 5,162 +0.15(+0.42%)
May 05, 2021 36.29 36.34 36.23 36.23 1,411 +0.24(+0.66%)
May 04, 2021 36.01 36.04 35.87 36.00 1,211 -0.37(-1.02%)
May 03, 2021 36.08 36.36 36.08 36.36 4,685 +0.32(+0.88%)
Apr 30, 2021 36.33 36.33 36.05 36.05 4,100 -0.40(-1.09%)
Apr 29, 2021 36.53 36.53 36.38 36.45 1,024 -0.06(-0.16%)
Apr 28, 2021 36.48 36.51 36.44 36.51 3,765 +0.11(+0.31%)
Apr 27, 2021 36.46 36.46 36.32 36.39 38,411 -0.35(-0.94%)
Apr 26, 2021 36.58 36.81 36.58 36.74 2,596 +0.19(+0.52%)
Apr 23, 2021 36.37 36.58 36.37 36.55 2,700 +0.32(+0.88%)
Apr 22, 2021 36.31 36.51 36.23 36.23 6,163 -0.15(-0.41%)
Apr 21, 2021 36.07 36.49 36.07 36.38 3,071 +0.17(+0.47%)
Apr 20, 2021 36.39 36.39 36.07 36.21 14,033 -0.30(-0.82%)
Apr 19, 2021 36.54 36.64 36.51 36.51 1,762 -0.31(-0.85%)
Apr 16, 2021 36.48 36.85 36.45 36.83 8,500 +0.45(+1.24%)
Apr 15, 2021 36.42 36.42 36.32 36.38 1,931 +0.17(+0.46%)
Apr 14, 2021 36.25 36.29 36.21 36.21 1,326 +0.03(+0.09%)
Apr 13, 2021 36.03 36.27 36.03 36.18 3,555 +0.30(+0.82%)
Apr 12, 2021 36.13 36.13 35.88 35.88 8,456 -0.18(-0.51%)
Apr 09, 2021 36.03 36.14 36.00 36.07 3,100 -0.28(-0.77%)
Apr 08, 2021 36.30 36.35 36.29 36.35 1,581 +0.29(+0.82%)
Apr 07, 2021 36.15 36.24 36.05 36.05 6,027 -0.29(-0.80%)
Apr 06, 2021 36.21 36.34 36.21 36.34 7,066 -0.14(-0.39%)
Apr 05, 2021 36.34 36.52 36.13 36.48 7,295 +0.53(+1.46%)
Apr 01, 2021 35.88 35.97 35.87 35.96 2,500 +0.17(+0.48%)
Mar 31, 2021 36.19 36.19 35.79 35.79 19,622 -0.08(-0.22%)
Mar 30, 2021 35.90 35.93 35.82 35.87 1,463 +0.08(+0.22%)
Mar 29, 2021 35.74 35.84 35.70 35.79 3,104 -0.12(-0.33%)
Mar 26, 2021 35.71 35.90 35.54 35.90 1,800 +0.38(+1.07%)
Mar 25, 2021 35.36 35.59 35.36 35.52 1,371 +0.20(+0.57%)
Mar 24, 2021 35.50 35.63 35.32 35.32 3,072 -0.43(-1.20%)
Mar 23, 2021 36.09 36.09 35.75 35.75 1,922 -0.61(-1.68%)
Mar 22, 2021 36.38 36.43 36.30 36.36 1,392 +0.11(+0.30%)
Mar 19, 2021 36.18 36.28 36.00 36.25 2,300 -0.07(-0.19%)
Mar 18, 2021 36.61 36.73 36.32 36.32 1,758 -0.46(-1.25%)
Mar 17, 2021 36.34 36.79 36.27 36.78 3,442 +0.41(+1.13%)
Mar 16, 2021 36.38 36.43 36.37 36.37 2,060 +0.12(+0.33%)
Mar 15, 2021 36.08 36.25 36.08 36.25 9,719 +0.32(+0.90%)
Mar 12, 2021 35.61 35.94 35.61 35.93 5,500 -0.03(-0.08%)
Mar 11, 2021 35.89 35.99 35.75 35.96 17,482 +0.22(+0.63%)
Mar 10, 2021 35.86 35.87 35.64 35.73 4,748 -0.20(-0.57%)
Mar 09, 2021 36.59 36.59 35.71 35.93 11,966 +0.79(+2.25%)
Mar 08, 2021 35.32 35.44 35.14 35.14 1,536 -0.28(-0.80%)
Mar 05, 2021 35.18 35.42 34.92 35.42 16,800 +0.36(+1.04%)
Mar 04, 2021 35.23 35.62 34.91 35.06 2,036 -0.38(-1.07%)
Mar 03, 2021 35.62 35.66 35.44 35.44 5,864 +0.05(+0.15%)
Mar 02, 2021 35.29 35.40 35.27 35.39 4,710 +0.11(+0.31%)
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.