Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Mstar International Moat ETF (NY: MOTI )

31.91 +0.15 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 30.12 30.20 30.12 30.17 21,564 +0.05(+0.15%)
May 30, 2017 30.06 30.30 30.06 30.12 9,065 -0.12(-0.38%)
May 26, 2017 30.26 30.31 30.12 30.24 17,020 -0.02(-0.07%)
May 25, 2017 30.27 30.35 30.26 30.26 36,752 +0.00(+0.00%)
May 24, 2017 30.08 30.44 30.04 30.26 29,111 +0.14(+0.45%)
May 23, 2017 30.17 30.26 30.03 30.12 14,036 -0.01(-0.03%)
May 22, 2017 30.07 30.15 30.07 30.13 9,747 +0.27(+0.91%)
May 19, 2017 29.86 30.00 29.86 29.86 4,641 +0.28(+0.95%)
May 18, 2017 29.37 29.75 29.37 29.57 12,231 +0.00(+0.00%)
May 17, 2017 29.82 29.82 29.57 29.57 26,077 -0.36(-1.22%)
May 16, 2017 29.85 29.97 29.85 29.94 4,508 +0.20(+0.67%)
May 15, 2017 29.58 29.74 29.56 29.74 10,054 +0.22(+0.74%)
May 12, 2017 29.52 29.65 29.48 29.52 8,232 -0.01(-0.03%)
May 11, 2017 29.51 29.70 29.10 29.53 10,949 -0.03(-0.09%)
May 10, 2017 29.43 30.32 29.43 29.56 11,846 +0.24(+0.81%)
May 09, 2017 29.27 29.43 29.27 29.32 6,659 -0.19(-0.65%)
May 08, 2017 29.39 29.57 29.31 29.51 4,817 +0.12(+0.40%)
May 05, 2017 29.01 29.42 29.00 29.39 14,214 +0.27(+0.94%)
May 04, 2017 29.33 29.49 29.09 29.12 8,949 +0.05(+0.18%)
May 03, 2017 29.06 29.16 29.05 29.07 7,773 -0.15(-0.52%)
May 02, 2017 29.16 29.23 29.10 29.22 3,766 +0.08(+0.28%)
May 01, 2017 28.90 29.19 28.86 29.14 8,694 +0.15(+0.50%)
Apr 28, 2017 28.96 29.01 28.96 28.99 6,096 +0.12(+0.41%)
Apr 27, 2017 28.80 28.90 28.80 28.87 4,550 +0.10(+0.33%)
Apr 26, 2017 28.77 28.84 28.77 28.78 1,329 -0.30(-1.02%)
Apr 25, 2017 28.85 29.39 28.85 29.07 9,225 +0.09(+0.31%)
Apr 24, 2017 28.77 29.04 28.65 28.98 16,653 +0.46(+1.63%)
Apr 21, 2017 28.22 28.52 28.22 28.52 5,930 +0.08(+0.29%)
Apr 20, 2017 28.41 28.47 28.35 28.44 7,856 +0.41(+1.47%)
Apr 19, 2017 28.15 28.18 28.02 28.02 8,576 -0.19(-0.69%)
Apr 18, 2017 28.35 28.35 28.05 28.22 5,789 -0.18(-0.62%)
Apr 17, 2017 28.30 28.44 28.30 28.39 1,802 +0.13(+0.46%)
Apr 13, 2017 28.41 28.41 28.25 28.26 7,945 -0.08(-0.28%)
Apr 12, 2017 28.37 28.37 28.27 28.34 2,180 -0.04(-0.13%)
Apr 11, 2017 28.36 28.39 28.33 28.38 3,340 -0.03(-0.10%)
Apr 10, 2017 28.43 28.43 28.39 28.41 11,862 -0.06(-0.22%)
Apr 07, 2017 28.47 28.49 28.41 28.47 2,069 -0.04(-0.13%)
Apr 06, 2017 28.47 28.54 28.40 28.51 4,308 +0.05(+0.16%)
Apr 05, 2017 28.51 28.69 28.46 28.46 10,451 -0.13(-0.45%)
Apr 04, 2017 28.44 28.59 28.43 28.59 9,014 +0.04(+0.13%)
Apr 03, 2017 28.76 28.76 28.29 28.56 6,717 +0.05(+0.16%)
Mar 31, 2017 28.41 28.51 28.40 28.51 3,570 -0.05(-0.16%)
Mar 30, 2017 28.66 28.66 28.45 28.56 16,689 -0.08(-0.29%)
Mar 29, 2017 28.41 28.66 28.37 28.64 10,910 +0.18(+0.64%)
Mar 28, 2017 28.83 28.83 28.41 28.46 6,642 +0.05(+0.16%)
Mar 27, 2017 28.34 28.41 28.15 28.41 2,550 +0.14(+0.48%)
Mar 24, 2017 28.20 28.27 28.20 28.27 4,927 -0.03(-0.11%)
Mar 23, 2017 28.06 28.30 28.01 28.30 59,527 +0.24(+0.86%)
Mar 22, 2017 28.06 28.06 28.05 28.06 3,352 -0.02(-0.06%)
Mar 21, 2017 28.19 28.20 27.94 28.08 10,041 -0.29(-1.01%)
Mar 20, 2017 28.33 28.48 28.27 28.37 3,969 +0.11(+0.41%)
Mar 17, 2017 28.37 28.41 28.18 28.25 7,088 +0.06(+0.22%)
Mar 16, 2017 28.15 28.19 28.10 28.19 9,838 +0.16(+0.58%)
Mar 15, 2017 27.68 28.03 27.64 28.03 2,193 +0.44(+1.58%)
Mar 14, 2017 27.91 27.91 27.55 27.59 1,737 -0.15(-0.52%)
Mar 13, 2017 27.71 27.74 27.69 27.74 3,675 +0.27(+0.98%)
Mar 10, 2017 27.51 27.51 27.47 27.47 476 +0.15(+0.55%)
Mar 09, 2017 27.35 27.35 27.26 27.32 3,420 +0.01(+0.04%)
Mar 08, 2017 27.38 27.54 27.31 27.31 5,115 -0.13(-0.46%)
Mar 07, 2017 27.48 27.55 27.40 27.43 3,780 -0.05(-0.17%)
Mar 06, 2017 27.42 27.61 27.42 27.48 4,200 -0.05(-0.17%)
Mar 03, 2017 27.47 27.61 27.42 27.53 9,039 +0.16(+0.58%)
Mar 02, 2017 27.57 27.57 27.31 27.37 2,223 -0.29(-1.07%)
Mar 01, 2017 27.74 27.74 27.51 27.66 4,896 +0.31(+1.14%)
Feb 28, 2017 27.37 27.37 27.35 27.35 1,038 -0.07(-0.24%)
Feb 27, 2017 27.49 27.49 27.31 27.42 2,554 -0.03(-0.10%)
Feb 24, 2017 27.45 27.47 27.40 27.44 2,014 -0.36(-1.31%)
Feb 23, 2017 27.63 27.84 27.61 27.81 932 +0.25(+0.92%)
Feb 22, 2017 27.47 27.55 27.31 27.55 2,035 +0.22(+0.80%)
Feb 21, 2017 27.34 27.46 27.32 27.34 9,611 +0.03(+0.10%)
Feb 17, 2017 27.31 27.31 27.31 0 -0.13(-0.46%)
Feb 16, 2017 27.70 27.70 27.34 27.44 23,987 -0.09(-0.33%)
Feb 15, 2017 27.34 27.65 27.32 27.53 8,657 +0.18(+0.67%)
Feb 14, 2017 27.34 27.34 27.17 27.34 5,312 -0.03(-0.10%)
Feb 13, 2017 27.64 27.64 27.24 27.37 16,199 +0.12(+0.43%)
Feb 10, 2017 27.17 27.26 27.13 27.25 51,571 +0.13(+0.47%)
Feb 09, 2017 27.09 27.13 27.05 27.13 3,009 +0.01(+0.03%)
Feb 08, 2017 26.95 27.15 26.95 27.12 5,773 +0.10(+0.37%)
Feb 07, 2017 26.94 27.07 26.93 27.02 1,941 +0.04(+0.13%)
Feb 06, 2017 26.98 27.01 26.96 26.98 2,752 -0.12(-0.44%)
Feb 03, 2017 27.06 27.16 27.04 27.10 10,432 +0.19(+0.71%)
Feb 02, 2017 26.91 26.91 26.91 26.91 753 +0.08(+0.29%)
Feb 01, 2017 26.81 26.83 26.58 26.83 5,427 +0.05(+0.19%)
Jan 31, 2017 26.72 26.78 26.64 26.78 2,967 +0.01(+0.03%)
Jan 30, 2017 26.74 26.79 26.74 26.77 3,906 -0.15(-0.54%)
Jan 27, 2017 26.85 26.94 26.85 26.92 3,268 -0.03(-0.10%)
Jan 26, 2017 26.94 26.94 26.94 26.94 14,384 +0.05(+0.17%)
Jan 25, 2017 26.90 26.90 26.90 26.90 746 +0.05(+0.20%)
Jan 24, 2017 26.73 26.86 26.71 26.84 5,350 +0.25(+0.94%)
Jan 23, 2017 26.58 26.62 26.57 26.59 1,379 +0.05(+0.19%)
Jan 20, 2017 26.54 26.55 26.54 26.55 483 +0.07(+0.28%)
Jan 19, 2017 26.33 26.47 26.33 26.47 1,879 -0.02(-0.07%)
Jan 18, 2017 26.46 26.55 26.46 26.49 8,345 +0.02(+0.07%)
Jan 17, 2017 26.47 26.47 26.47 26.47 116 +0.02(+0.06%)
Jan 13, 2017 26.45 26.45 26.45 0 +0.06(+0.24%)
Jan 12, 2017 26.38 26.39 26.32 26.39 3,993 -0.03(-0.10%)
Jan 11, 2017 26.26 26.42 26.26 26.42 979 +0.21(+0.79%)
Jan 10, 2017 26.21 26.21 26.21 26.21 338 +0.05(+0.19%)
Jan 09, 2017 26.02 26.16 26.02 26.16 1,538 +0.16(+0.60%)
Jan 06, 2017 26.01 26.01 26.01 26.01 608 -0.04(-0.16%)
Jan 05, 2017 26.03 26.05 26.03 26.05 1,859 +0.21(+0.83%)
Jan 04, 2017 25.68 25.84 25.68 25.84 1,402 +0.56(+2.21%)
Dec 30, 2016 25.28 86 +0.03(+0.12%)
Dec 29, 2016 25.25 25.25 25.25 25.25 1,098 +0.16(+0.63%)
Dec 28, 2016 25.09 25.09 25.09 25.09 1,184 +0.00(+0.00%)
Dec 27, 2016 25.09 25.09 25.09 25.09 145 +0.01(+0.04%)
Dec 23, 2016 25.08 25.08 25.08 0 -0.12(-0.47%)
Dec 22, 2016 25.23 25.23 25.17 25.20 943 -0.07(-0.29%)
Dec 21, 2016 25.27 25.27 25.27 25.27 164 +0.07(+0.26%)
Dec 19, 2016 25.21 25.21 25.21 0 -0.12(-0.47%)
Dec 15, 2016 25.32 99 -0.53(-2.04%)
Dec 14, 2016 25.85 25.85 25.85 25.85 424 -0.05(-0.18%)
Dec 13, 2016 25.76 26.04 25.74 25.90 6,013 +0.18(+0.70%)
Dec 12, 2016 25.52 25.72 25.52 25.72 1,327 -0.11(-0.42%)
Dec 09, 2016 25.75 25.83 25.71 25.83 1,287 -0.02(-0.07%)
Dec 08, 2016 25.84 26.00 25.76 25.85 160,551 +0.45(+1.76%)
Dec 05, 2016 25.40 1 +0.19(+0.76%)
Dec 02, 2016 25.21 25.21 25.21 25.21 111 +0.06(+0.26%)
Nov 30, 2016 25.14 25.14 25.14 0 -0.15(-0.57%)
Nov 29, 2016 25.13 25.29 25.13 25.29 10,197 +0.01(+0.04%)
Nov 28, 2016 25.34 25.34 25.10 25.28 1,142 +0.24(+0.97%)
Nov 22, 2016 25.04 25.04 25.04 0 +0.07(+0.29%)
Nov 21, 2016 25.00 25.01 24.93 24.97 2,038 +0.25(+1.02%)
Nov 18, 2016 24.99 24.99 24.71 24.71 840 -0.07(-0.29%)
Nov 17, 2016 24.83 24.79 24.79 201,743 -0.04(-0.17%)
Nov 15, 2016 24.83 6 +0.16(+0.65%)
Nov 14, 2016 25.13 25.13 24.45 24.67 11,516 +0.06(+0.26%)
Nov 11, 2016 24.61 24.61 24.61 24.61 473 -0.34(-1.38%)
Nov 10, 2016 24.83 24.95 24.83 24.95 1,337 +0.12(+0.47%)
Nov 08, 2016 24.83 24.83 24.83 0 +0.08(+0.34%)
Nov 07, 2016 24.75 24.75 24.75 24.75 111 +0.32(+1.32%)
Nov 04, 2016 24.75 24.75 24.40 24.43 7,014 -0.09(-0.37%)
Nov 03, 2016 24.62 24.68 24.52 24.52 1,816 -0.44(-1.76%)
Nov 02, 2016 24.64 24.96 24.64 24.96 1,116 +0.16(+0.65%)
Nov 01, 2016 24.81 24.81 24.70 24.79 1,893 -0.05(-0.21%)
Oct 28, 2016 24.85 24.85 24.85 0 -0.00(-0.00%)
Oct 27, 2016 24.85 24.85 24.85 24.85 200 -0.18(-0.71%)
Oct 26, 2016 24.99 25.14 24.91 25.03 141,912 -0.03(-0.11%)
Oct 25, 2016 25.06 25.23 24.98 25.06 9,318 +0.05(+0.22%)
Oct 24, 2016 25.11 25.11 24.97 25.00 1,396 +0.05(+0.20%)
Oct 21, 2016 24.90 24.95 24.90 24.95 414 -0.04(-0.17%)
Oct 20, 2016 25.16 25.16 24.92 24.99 6,604 -0.10(-0.40%)
Oct 19, 2016 25.02 25.12 24.95 25.09 2,497 +0.04(+0.15%)
Oct 18, 2016 25.06 25.06 25.06 25.06 779 +0.30(+1.22%)
Oct 17, 2016 24.80 24.83 24.75 24.75 12,061 -0.14(-0.58%)
Oct 14, 2016 24.91 25.04 24.90 24.90 1,858 -0.03(-0.13%)
Oct 12, 2016 24.89 24.93 24.93 24.93 58,015 -0.07(-0.30%)
Oct 11, 2016 25.12 25.12 24.84 25.00 1,195 -0.38(-1.50%)
Oct 10, 2016 25.70 25.70 25.38 25.38 1,492 +0.06(+0.23%)
Oct 07, 2016 25.32 25.32 25.32 25.32 111 -0.15(-0.60%)
Oct 06, 2016 25.50 25.50 25.48 25.48 557 -0.05(-0.20%)
Oct 05, 2016 25.53 25.53 25.53 25.53 111 -0.04(-0.14%)
Oct 04, 2016 25.56 25.56 25.56 25.56 556 -0.08(-0.29%)
Oct 03, 2016 25.68 25.79 25.64 25.64 893 +0.16(+0.61%)
Sep 30, 2016 25.48 25.48 25.48 25.48 142 +0.15(+0.59%)
Sep 29, 2016 25.33 25.33 25.33 25.33 1 +0.00(+0.00%)
Sep 28, 2016 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
Sep 27, 2016 25.18 25.38 25.18 25.33 4,899 +0.00(+0.00%)
Sep 21, 2016 25.39 25.39 25.33 25.33 55 +0.23(+0.93%)
Sep 19, 2016 25.22 25.10 25.10 25.10 668 +0.04(+0.18%)
Sep 14, 2016 25.06 25.06 25.06 25.06 445 +0.20(+0.80%)
Sep 13, 2016 24.89 24.89 24.86 24.86 556 -0.38(-1.50%)
Sep 12, 2016 25.23 25.23 25.23 25.23 197 -0.06(-0.25%)
Sep 09, 2016 25.30 25.30 25.30 25.30 458 -0.42(-1.64%)
Sep 08, 2016 25.72 25.72 25.72 25.72 209 +0.07(+0.26%)
Sep 06, 2016 25.65 25.65 25.65 25.65 2 +0.31(+1.23%)
Sep 02, 2016 25.34 25.34 25.34 25.34 445 +0.50(+2.02%)
Aug 31, 2016 24.84 24.84 24.84 24.84 445 -0.10(-0.41%)
Aug 29, 2016 24.94 24.94 24.94 24.94 111 +0.01(+0.05%)
Aug 26, 2016 24.91 24.93 24.91 24.93 261 -0.16(-0.64%)
Aug 19, 2016 25.07 25.09 25.09 25.09 2,227 +0.01(+0.05%)
Aug 10, 2016 25.11 25.08 25.08 25.08 2,115 +0.49(+2.00%)
Aug 05, 2016 24.59 24.59 24.59 24.59 445 +0.33(+1.37%)
Aug 03, 2016 24.26 24.26 24.26 24.26 445 -0.02(-0.09%)
Aug 02, 2016 24.28 24.28 24.28 24.28 334 -0.10(-0.42%)
Jul 28, 2016 24.48 24.38 24.38 24.38 2,338 +0.29(+1.19%)
Jul 25, 2016 24.08 24.10 24.08 24.10 1 -0.14(-0.59%)
Jul 22, 2016 24.23 24.24 24.23 24.24 334 -0.03(-0.13%)
Jul 20, 2016 24.31 24.27 24.27 24.27 779 -0.21(-0.86%)
Jul 18, 2016 24.59 24.48 24.48 24.48 445 -0.12(-0.47%)
Jul 15, 2016 24.60 24.60 24.60 24.60 217 +0.26(+1.07%)
Jul 14, 2016 24.34 24.34 24.34 24.34 558 +0.23(+0.97%)
Jul 13, 2016 24.09 24.10 24.09 24.10 556 +0.08(+0.34%)
Jul 12, 2016 24.10 24.10 24.02 24.02 445 +0.37(+1.58%)
Jul 11, 2016 23.60 23.68 23.56 23.65 23,546 +0.28(+1.21%)
Jul 08, 2016 23.37 23.37 23.37 23.37 782 +0.28(+1.21%)
Jul 05, 2016 23.89 23.89 23.03 23.09 2,149 -0.59(-2.48%)
Jul 01, 2016 23.68 23.68 23.68 23.68 222 +0.08(+0.34%)
Jun 30, 2016 23.58 23.65 23.58 23.60 2,335 +0.17(+0.73%)
Jun 29, 2016 23.36 23.43 23.23 23.43 8,340 +0.48(+2.09%)
Jun 28, 2016 23.29 23.64 22.80 22.95 11,693 +0.67(+3.02%)
Jun 27, 2016 22.27 22.42 22.18 22.27 3,182 -0.84(-3.61%)
Jun 24, 2016 23.35 23.49 23.08 23.11 16,013 -1.90(-7.61%)
Jun 23, 2016 25.01 25.07 25.01 25.01 2,227 +0.18(+0.72%)
Jun 22, 2016 24.98 25.01 24.83 24.83 2,227 +0.18(+0.74%)
Jun 21, 2016 24.65 24.65 24.65 24.65 1,002 +0.02(+0.09%)
Jun 20, 2016 24.68 24.75 24.62 24.62 4,231 +0.75(+3.16%)
Jun 17, 2016 23.87 23.87 23.87 23.87 779 +0.53(+2.27%)
Jun 16, 2016 23.35 23.35 23.34 23.34 4,732 -0.60(-2.51%)
Jun 15, 2016 23.84 23.94 23.82 23.94 1,409 +0.26(+1.09%)
Jun 14, 2016 23.80 23.80 23.67 23.68 1,348 -0.33(-1.37%)
Jun 13, 2016 24.09 24.22 24.01 24.01 1,962 -0.48(-1.94%)
Jun 10, 2016 24.61 24.61 24.49 24.49 447 -0.87(-3.41%)
Jun 08, 2016 25.33 25.36 25.36 25.36 1,447 +0.13(+0.51%)
Jun 07, 2016 25.23 25.23 25.23 25.23 419 +0.36(+1.47%)
Jun 03, 2016 24.78 24.86 24.78 24.86 55 +0.25(+1.04%)
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.