Skip to main content

VanEck Morningstar International Moat ETF (NY:MOTI)

34.66 -0.01 (-0.04%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 34.65 34.73 34.58 34.67 4,978 +0.00(+0.01%)
Jun 27, 2025 34.69 34.75 34.43 34.67 10,716 -0.02(-0.07%)
Jun 26, 2025 34.31 34.70 34.29 34.69 12,745 +0.49(+1.43%)
Jun 25, 2025 34.46 34.46 34.06 34.20 9,343 -0.11(-0.32%)
Jun 24, 2025 33.87 34.37 33.87 34.31 6,059 +0.47(+1.39%)
Jun 23, 2025 33.50 33.92 33.40 33.84 13,585 -0.06(-0.18%)
Jun 20, 2025 34.26 34.26 33.87 33.90 4,257 -0.10(-0.30%)
Jun 18, 2025 34.19 34.24 34.00 34.00 7,438 -0.22(-0.63%)
Jun 17, 2025 34.49 34.49 34.22 34.22 8,005 -0.24(-0.70%)
Jun 16, 2025 34.48 34.59 34.38 34.46 4,805 +0.16(+0.48%)
Jun 13, 2025 34.42 34.51 34.19 34.30 6,124 -0.45(-1.30%)
Jun 12, 2025 34.70 34.75 34.56 34.75 8,547 +0.21(+0.61%)
Jun 11, 2025 34.98 34.98 34.51 34.54 12,548 +0.14(+0.42%)
Jun 10, 2025 34.32 34.92 34.28 34.40 9,823 -0.05(-0.16%)
Jun 09, 2025 34.40 34.63 34.29 34.45 12,334 -0.05(-0.14%)
Jun 06, 2025 34.27 34.50 34.27 34.50 7,655 -0.12(-0.35%)
Jun 05, 2025 34.89 34.89 34.46 34.62 7,587 +0.22(+0.65%)
Jun 04, 2025 34.31 34.64 33.56 34.40 25,970 +0.22(+0.63%)
Jun 03, 2025 34.28 34.28 34.17 34.18 16,932 -0.18(-0.52%)
Jun 02, 2025 34.32 34.59 34.29 34.36 7,245 -0.02(-0.07%)
May 30, 2025 34.55 34.55 34.23 34.38 12,831 -0.10(-0.28%)
May 29, 2025 34.52 34.67 34.40 34.48 39,290 +0.23(+0.66%)
May 28, 2025 34.27 34.48 34.18 34.25 9,215 -0.16(-0.48%)
May 27, 2025 34.32 34.54 34.31 34.42 11,307 +0.16(+0.48%)
May 23, 2025 34.05 34.40 33.85 34.25 10,628 +0.20(+0.59%)
May 22, 2025 33.87 34.31 33.78 34.05 6,360 -0.16(-0.48%)
May 21, 2025 34.52 34.53 34.21 34.21 7,238 -0.48(-1.37%)
May 20, 2025 34.47 34.69 34.30 34.69 10,229 +0.47(+1.36%)
May 19, 2025 33.85 34.30 33.85 34.22 12,278 +0.13(+0.38%)
May 16, 2025 34.01 34.29 33.85 34.09 9,114 -0.02(-0.07%)
May 15, 2025 33.82 34.12 33.72 34.12 9,328 -0.08(-0.22%)
May 14, 2025 34.56 34.56 34.12 34.20 10,069 -0.23(-0.67%)
May 13, 2025 34.37 34.49 34.14 34.42 8,578 +0.14(+0.42%)
May 12, 2025 34.39 34.51 34.14 34.28 9,245 +0.41(+1.21%)
May 09, 2025 34.03 34.16 33.87 33.87 7,213 -0.21(-0.62%)
May 08, 2025 33.88 34.16 33.87 34.08 56,003 +0.44(+1.31%)
May 07, 2025 33.81 33.88 33.64 33.64 6,152 -0.69(-2.01%)
May 06, 2025 34.04 34.38 34.03 34.33 18,773 +0.14(+0.41%)
May 05, 2025 34.13 34.35 34.10 34.19 7,786 +0.25(+0.74%)
May 02, 2025 34.05 34.17 33.88 33.94 38,131 +0.42(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.