Vaneck Mstar International Moat ETF (NY: MOTI )

33.90 USD +0.47 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 33.85 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 34.71 34.71 1,682 -0.28(-0.80%)
Sep 07, 2021 34.95 35.01 34.90 34.99 2,471 -0.10(-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 34.79 34.69 34.79 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 -0.06(-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 -0.07(-0.19%)
Aug 02, 2021 34.55 34.69 34.38 34.53 6,451 +0.16(+0.45%)
Jul 30, 2021 34.37 34.47 34.37 34.37 6,481 -0.17(-0.50%)
Jul 29, 2021 34.58 34.60 34.54 34.54 767 +0.07(+0.21%)
Jul 28, 2021 34.24 34.53 34.24 34.47 6,132 +0.24(+0.71%)
Jul 27, 2021 34.22 34.23 34.04 34.23 2,072 -0.29(-0.85%)
Jul 26, 2021 34.42 34.55 34.37 34.52 9,119 -0.15(-0.43%)
Jul 23, 2021 34.79 34.79 34.58 34.67 2,760 -0.30(-0.86%)
Jul 22, 2021 34.71 34.97 34.58 34.97 3,732 +0.35(+1.00%)
Jul 21, 2021 34.46 34.67 34.41 34.62 3,476 +0.48(+1.40%)
Jul 20, 2021 33.84 34.20 33.84 34.15 4,222 +0.09(+0.26%)
Jul 19, 2021 34.03 34.11 33.95 34.06 6,345 -0.76(-2.18%)
Jul 16, 2021 35.10 35.10 34.82 34.82 5,188 -0.25(-0.72%)
Jul 15, 2021 35.08 35.17 35.07 35.07 6,392 -0.27(-0.76%)
Jul 14, 2021 35.36 35.45 35.33 35.34 3,922 +0.10(+0.27%)
Jul 13, 2021 35.30 35.30 35.21 35.25 4,179 -0.16(-0.46%)
Jul 12, 2021 35.21 35.43 35.20 35.41 18,613 +0.20(+0.57%)
Jul 09, 2021 35.16 35.33 35.16 35.21 53,764 +0.28(+0.82%)
Jul 08, 2021 34.77 35.10 34.69 34.93 19,371 -0.49(-1.37%)
Jul 07, 2021 35.48 35.48 35.37 35.41 2,179 +0.01(+0.03%)
Jul 06, 2021 35.70 35.71 35.27 35.40 6,939 -0.53(-1.48%)
Jul 02, 2021 35.85 36.01 35.66 35.93 8,005 -0.07(-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.