VanEck Morningstar Global Wide Moat ETF (NY:MOTG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	43.14	43.14	42.82	42.82	469	-0.10(-0.24%)
Jul 30, 2025	43.23	43.27	42.92	42.92	8,540	-0.37(-0.85%)
Jul 29, 2025	43.36	43.36	43.29	43.29	197	-0.10(-0.24%)
Jul 28, 2025	43.66	43.66	43.39	43.39	385	-0.51(-1.17%)
Jul 25, 2025	43.90	43.90	43.90	43.90	100	-0.09(-0.20%)
Jul 24, 2025	44.03	44.04	43.95	43.99	1,778	+0.01(+0.02%)
Jul 23, 2025	43.70	43.99	43.70	43.98	756	+0.76(+1.76%)
Jul 22, 2025	43.08	43.22	43.04	43.22	747	+0.30(+0.69%)
Jul 21, 2025	43.13	43.13	42.92	42.92	436	+0.03(+0.08%)
Jul 18, 2025	43.02	43.02	42.86	42.89	1,146	+0.01(+0.02%)
Jul 17, 2025	42.88	42.88	42.88	42.88	293	+0.28(+0.66%)
Jul 16, 2025	42.34	42.60	42.34	42.60	1,610	+0.27(+0.63%)
Jul 15, 2025	42.50	42.50	42.33	42.34	10,890	-0.30(-0.71%)
Jul 14, 2025	42.63	42.64	42.54	42.64	2,412	+0.07(+0.16%)
Jul 11, 2025	42.57	42.57	42.57	42.57	100	-0.39(-0.90%)
Jul 10, 2025	42.99	43.00	42.95	42.95	849	+0.13(+0.31%)
Jul 09, 2025	42.82	42.82	42.82	42.82	189	+0.13(+0.32%)
Jul 08, 2025	42.69	42.69	42.69	42.69	62	+0.24(+0.57%)
Jul 07, 2025	42.53	42.53	42.45	42.45	1,071	-0.33(-0.78%)
Jul 03, 2025	42.75	42.95	42.73	42.78	4,306	+0.09(+0.21%)
Jul 02, 2025	42.37	42.69	42.37	42.69	1,570	+0.17(+0.40%)
Jul 01, 2025	42.52	42.52	42.52	42.52	131	+0.07(+0.16%)
Jun 30, 2025	42.30	42.45	42.30	42.45	805	+0.14(+0.33%)
Jun 27, 2025	42.32	42.32	42.32	42.32	237	+0.07(+0.17%)
Jun 26, 2025	42.26	42.26	42.19	42.24	348	+0.43(+1.02%)
Jun 25, 2025	41.78	41.82	41.74	41.82	431	-0.15(-0.36%)
Jun 24, 2025	41.93	41.97	41.93	41.97	318	+0.41(+0.99%)
Jun 23, 2025	41.55	41.55	41.55	41.55	34	+0.36(+0.87%)
Jun 20, 2025	41.29	41.29	41.20	41.20	218	-0.16(-0.38%)
Jun 18, 2025	41.35	41.35	41.35	41.35	100	-0.02(-0.05%)
Jun 17, 2025	41.50	41.50	41.37	41.37	498	-0.45(-1.09%)
Jun 16, 2025	41.88	41.88	41.80	41.83	797	+0.18(+0.42%)
Jun 13, 2025	41.87	41.87	41.59	41.65	944	-0.46(-1.09%)
Jun 12, 2025	42.07	42.11	42.04	42.11	735	+0.19(+0.44%)
Jun 11, 2025	42.09	42.11	41.92	41.92	7,220	+0.03(+0.08%)
Jun 10, 2025	41.89	41.89	41.89	41.89	12	+0.01(+0.03%)
Jun 09, 2025	41.88	41.88	41.88	41.88	105	+0.19(+0.45%)
Jun 06, 2025	41.69	41.69	41.69	41.69	173	+0.06(+0.15%)
Jun 05, 2025	41.63	41.63	41.63	41.63	84	+0.03(+0.07%)
Jun 04, 2025	41.56	41.64	41.56	41.60	902	+0.27(+0.65%)
Jun 03, 2025	41.33	41.33	41.33	41.33	3	-0.01(-0.01%)