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 (%)
Oct 29, 2021 34.16 34.27 34.16 34.27 1,034 -0.25(-0.74%)
Oct 28, 2021 34.51 34.55 34.43 34.52 9,231 +0.21(+0.60%)
Oct 27, 2021 34.43 34.49 34.31 34.32 12,359 -0.12(-0.34%)
Oct 26, 2021 34.49 34.37 34.44 14,016 -0.03(-0.09%)
Oct 25, 2021 34.41 34.47 34.36 34.47 1,859 -0.05(-0.14%)
Oct 22, 2021 34.47 34.61 34.41 34.52 10,188 +0.03(+0.10%)
Oct 21, 2021 34.40 34.55 34.34 34.48 2,089 -0.13(-0.36%)
Oct 20, 2021 34.38 34.99 34.38 34.61 19,977 +0.05(+0.16%)
Oct 19, 2021 34.49 34.67 34.49 34.55 4,141 +0.22(+0.65%)
Oct 18, 2021 34.30 34.35 34.26 34.33 8,103 -0.25(-0.73%)
Oct 15, 2021 34.41 34.59 34.41 34.59 4,579 +0.38(+1.13%)
Oct 14, 2021 34.25 34.25 34.14 34.20 2,037 +0.20(+0.59%)
Oct 13, 2021 33.77 34.05 33.77 34.00 4,473 +0.11(+0.32%)
Oct 12, 2021 33.88 33.93 33.74 33.89 2,425 +0.05(+0.15%)
Oct 11, 2021 33.83 33.96 33.83 33.84 2,755 -0.08(-0.25%)
Oct 08, 2021 34.00 34.00 33.82 33.92 1,701 +0.18(+0.55%)
Oct 07, 2021 33.75 33.87 33.74 33.74 2,148 +0.34(+1.02%)
Oct 06, 2021 33.43 33.50 33.38 33.40 2,051 -0.35(-1.04%)
Oct 05, 2021 33.56 33.80 33.56 33.75 1,254 +0.11(+0.33%)
Oct 04, 2021 33.54 33.61 33.43 33.64 20,776 -0.04(-0.12%)
Oct 01, 2021 33.71 33.85 33.52 33.68 3,784 +0.11(+0.32%)
Sep 30, 2021 33.73 33.73 33.53 33.57 2,040 +0.15(+0.46%)
Sep 29, 2021 33.42 33.42 33.42 33.42 1,059 -0.20(-0.60%)
Sep 28, 2021 33.76 33.77 33.62 33.62 3,894 -0.28(-0.83%)
Sep 27, 2021 33.64 34.00 33.64 33.90 5,335 +0.47(+1.41%)
Sep 24, 2021 33.69 33.69 33.21 33.43 2,216 -0.24(-0.71%)
Sep 23, 2021 33.85 33.88 33.67 33.67 2,197 +0.10(+0.28%)
Sep 22, 2021 33.58 33.73 32.87 33.58 5,275 +0.56(+1.68%)
Sep 21, 2021 32.87 33.02 32.85 33.02 5,614 +0.30(+0.93%)
Sep 20, 2021 32.85 32.85 32.51 32.72 2,841 -0.68(-2.02%)
Sep 17, 2021 33.53 33.73 33.39 33.39 5,291 -0.10(-0.30%)
Sep 16, 2021 33.56 33.61 33.35 33.49 10,400 -0.35(-1.05%)
Sep 15, 2021 33.85 33.90 33.61 33.84 2,368 -0.37(-1.08%)
Sep 14, 2021 34.47 34.47 34.22 34.22 3,264 -0.40(-1.17%)
Sep 13, 2021 34.54 34.64 34.47 34.62 4,282 +0.16(+0.46%)
Sep 10, 2021 34.65 34.65 34.39 34.46 6,286 -0.22(-0.63%)
Sep 09, 2021 34.56 34.85 34.56 34.68 1,107 -0.03(-0.07%)
Sep 08, 2021 34.87 34.87 34.70 34.70 1,682 -0.28(-0.80%)
Sep 07, 2021 34.95 35.01 34.90 34.98 2,471 -0.11(-0.30%)
Sep 03, 2021 35.18 35.19 34.82 35.09 12,551 +0.09(+0.26%)
Sep 02, 2021 35.01 35.06 34.99 35.00 10,798 +0.07(+0.19%)
Sep 01, 2021 34.89 35.07 34.54 34.94 5,377 +0.65(+1.90%)
Aug 31, 2021 34.63 34.65 34.08 34.28 6,422 -0.04(-0.12%)
Aug 30, 2021 34.17 34.33 34.17 34.33 1,630 -0.14(-0.41%)
Aug 27, 2021 34.46 34.56 34.46 34.47 7,972 +0.17(+0.49%)
Aug 26, 2021 34.37 34.45 34.30 34.30 3,576 -0.31(-0.91%)
Aug 25, 2021 34.55 34.63 34.51 34.61 2,586 +0.12(+0.35%)
Aug 24, 2021 34.48 34.66 34.47 34.49 6,359 +0.19(+0.55%)
Aug 23, 2021 34.03 34.32 34.03 34.30 7,673 +0.29(+0.85%)
Aug 20, 2021 33.95 34.01 33.92 34.01 2,035 +0.15(+0.45%)
Aug 19, 2021 33.91 34.17 33.86 33.86 4,802 -0.55(-1.60%)
Aug 18, 2021 34.40 34.59 34.33 34.41 4,509 +0.14(+0.40%)
Aug 17, 2021 34.32 34.41 34.08 34.27 9,533 -0.52(-1.50%)
Aug 16, 2021 34.74 34.80 34.69 34.80 1,332 -0.12(-0.33%)
Aug 13, 2021 34.94 34.97 34.78 34.91 4,777 +0.07(+0.20%)
Aug 12, 2021 34.84 34.97 34.84 34.84 9,666 -0.11(-0.30%)
Aug 11, 2021 34.73 35.00 34.73 34.95 3,263 +0.41(+1.19%)
Aug 10, 2021 34.50 34.69 34.50 34.53 10,736 -0.07(-0.19%)
Aug 09, 2021 34.50 34.70 34.50 34.60 7,412 -0.00(-0.01%)
Aug 06, 2021 34.60 34.60 34.51 34.60 2,041 -0.00(-0.00%)
Aug 05, 2021 34.40 34.70 34.40 34.60 3,693 +0.10(+0.30%)
Aug 04, 2021 34.47 34.67 34.47 34.50 5,742 +0.04(+0.12%)
Aug 03, 2021 34.39 34.57 34.39 34.46 8,502 -0.06(-0.19%)
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.