Skip to main content

Vaneck Mstar International Moat ETF (NY: MOTI )

32.65 +0.22 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 32.46 32.63 32.36 32.43 9,342 -0.50(-1.52%)
May 28, 2024 33.14 33.21 32.91 32.93 16,975 -0.05(-0.16%)
May 24, 2024 32.84 33.15 32.84 32.98 10,230 +0.21(+0.65%)
May 23, 2024 33.12 33.22 32.72 32.77 13,491 -0.23(-0.70%)
May 22, 2024 33.15 33.24 32.90 33.00 9,135 -0.25(-0.75%)
May 21, 2024 33.25 33.44 33.13 33.25 40,016 -0.45(-1.32%)
May 20, 2024 33.66 33.80 33.57 33.70 6,240 +0.12(+0.35%)
May 17, 2024 33.47 33.68 33.44 33.58 15,280 +0.02(+0.07%)
May 16, 2024 33.46 33.64 33.39 33.56 14,176 +0.12(+0.36%)
May 15, 2024 33.33 33.52 33.16 33.44 19,204 +0.44(+1.32%)
May 14, 2024 32.81 33.11 32.81 33.00 17,022 +0.09(+0.27%)
May 13, 2024 32.70 32.91 32.64 32.91 26,992 +0.30(+0.94%)
May 10, 2024 32.63 32.71 32.50 32.60 10,060 +0.17(+0.52%)
May 09, 2024 32.30 32.47 32.21 32.44 17,984 +0.30(+0.95%)
May 08, 2024 31.85 32.18 31.85 32.13 18,676 +0.01(+0.03%)
May 07, 2024 32.18 32.23 32.04 32.12 7,733 +0.09(+0.28%)
May 06, 2024 31.99 32.17 31.95 32.03 15,244 +0.12(+0.38%)
May 03, 2024 32.07 32.09 31.80 31.91 30,366 +0.15(+0.47%)
May 02, 2024 31.37 31.77 31.34 31.76 14,669 +0.92(+2.98%)
May 01, 2024 30.83 31.22 30.80 30.84 14,044 +0.00(+0.00%)
Apr 30, 2024 31.04 31.22 30.84 30.84 10,465 -0.50(-1.60%)
Apr 29, 2024 31.23 31.45 31.16 31.34 25,514 +0.15(+0.48%)
Apr 26, 2024 31.13 31.20 30.98 31.19 14,617 +0.35(+1.13%)
Apr 25, 2024 30.66 30.92 30.63 30.84 22,333 -0.17(-0.55%)
Apr 24, 2024 31.00 31.01 30.73 31.01 26,268 -0.01(-0.03%)
Apr 23, 2024 30.72 31.02 30.72 31.02 18,198 +0.45(+1.47%)
Apr 22, 2024 30.32 30.68 30.31 30.57 77,261 +0.56(+1.87%)
Apr 19, 2024 29.95 30.13 29.95 30.01 21,425 -0.02(-0.07%)
Apr 18, 2024 29.76 30.26 29.76 30.03 9,532 +0.07(+0.23%)
Apr 17, 2024 30.08 30.15 29.85 29.96 21,771 +0.03(+0.10%)
Apr 16, 2024 29.95 30.01 29.80 29.93 15,509 -0.33(-1.09%)
Apr 15, 2024 30.62 30.63 30.11 30.26 21,262 -0.13(-0.43%)
Apr 12, 2024 30.70 30.76 30.38 30.39 15,272 -0.75(-2.41%)
Apr 11, 2024 31.16 31.20 30.93 31.14 15,023 +0.00(+0.00%)
Apr 10, 2024 31.22 31.28 31.03 31.14 13,546 -0.45(-1.41%)
Apr 09, 2024 31.68 31.72 31.46 31.59 17,766 +0.24(+0.75%)
Apr 08, 2024 31.34 31.49 31.34 31.35 8,150 +0.18(+0.59%)
Apr 05, 2024 31.07 31.28 31.07 31.17 6,166 -0.06(-0.21%)
Apr 04, 2024 31.66 31.66 31.06 31.23 13,845 -0.04(-0.13%)
Apr 03, 2024 31.08 31.30 31.08 31.27 11,390 +0.23(+0.75%)
Apr 02, 2024 31.08 31.27 30.94 31.04 10,073 -0.16(-0.52%)
Apr 01, 2024 31.18 31.33 31.12 31.20 19,690 +0.08(+0.26%)
Mar 28, 2024 31.10 31.20 31.02 31.12 34,023 -0.05(-0.17%)
Mar 27, 2024 31.03 31.17 30.99 31.17 12,558 +0.21(+0.68%)
Mar 26, 2024 31.02 31.07 30.89 30.96 19,222 +0.01(+0.03%)
Mar 25, 2024 30.91 31.00 30.85 30.95 8,617 +0.09(+0.29%)
Mar 22, 2024 31.01 31.04 30.86 30.86 11,771 -0.31(-0.99%)
Mar 21, 2024 31.21 31.23 31.00 31.17 14,227 -0.24(-0.76%)
Mar 20, 2024 30.91 31.41 30.89 31.41 12,388 +0.40(+1.29%)
Mar 19, 2024 30.83 31.13 30.80 31.01 11,460 +0.14(+0.45%)
Mar 18, 2024 30.99 31.03 30.70 30.87 8,717 +0.01(+0.03%)
Mar 15, 2024 30.95 31.08 30.85 30.86 14,803 -0.20(-0.64%)
Mar 14, 2024 31.30 31.30 30.84 31.06 14,026 -0.38(-1.21%)
Mar 13, 2024 31.46 31.50 31.34 31.44 15,467 +0.03(+0.10%)
Mar 12, 2024 31.21 31.47 31.16 31.41 13,929 +0.32(+1.03%)
Mar 11, 2024 30.97 31.10 30.88 31.09 6,381 +0.20(+0.65%)
Mar 08, 2024 31.25 31.44 30.89 30.89 27,147 -0.18(-0.58%)
Mar 07, 2024 30.84 31.14 30.76 31.07 18,262 +0.46(+1.50%)
Mar 06, 2024 30.67 30.79 30.58 30.61 36,115 +0.28(+0.92%)
Mar 05, 2024 30.36 30.45 30.20 30.33 98,221 -0.14(-0.46%)
Mar 04, 2024 30.52 30.54 30.36 30.47 13,955 -0.19(-0.62%)
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.