VanEck Morningstar International Moat ETF (MOTI) Historical Stock Data
30.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOTI is down -0.08% a day on average. There have been 15 days where VanEck Morningstar International Moat ETF closed green and 15 days where MOTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 30.73 | 30.74 | ↑$0.01 (0.05%) | 30.57 | 30.74 | 22.26K |
| 2024-12-23 | 30.45 | 30.43 | ↓$0.02 (-0.07%) | 30.40 | 30.59 | 20.47K |
| 2024-12-20 | 31.68 | 31.78 | ↑$0.10 (0.32%) | 31.64 | 32.08 | 24.68K |
| 2024-12-19 | 31.85 | 31.73 | ↓$0.12 (-0.37%) | 31.66 | 31.88 | 37.37K |
| 2024-12-18 | 32.48 | 31.71 | ↓$0.77 (-2.37%) | 31.66 | 32.48 | 24.44K |
| 2024-12-17 | 32.37 | 32.46 | ↑$0.09 (0.28%) | 32.35 | 32.57 | 53.11K |
| 2024-12-16 | 32.49 | 32.50 | ↑$0.02 (0.06%) | 32.41 | 32.65 | 37K |
| 2024-12-13 | 32.96 | 32.82 | ↓$0.14 (-0.42%) | 32.74 | 32.96 | 7.52K |
| 2024-12-12 | 33.06 | 32.99 | ↓$0.07 (-0.21%) | 32.98 | 33.18 | 7.30K |
| 2024-12-11 | 33.25 | 33.26 | ↑$0.01 (0.03%) | 33.00 | 33.26 | 27.55K |
| 2024-12-10 | 33.26 | 33.24 | ↓$0.02 (-0.05%) | 33.12 | 33.36 | 7.92K |
| 2024-12-09 | 33.60 | 33.55 | ↓$0.05 (-0.15%) | 33.55 | 33.80 | 8.99K |
| 2024-12-06 | 32.99 | 33.01 | ↑$0.02 (0.05%) | 32.69 | 33.01 | 17.86K |
| 2024-12-05 | 32.69 | 32.82 | ↑$0.13 (0.38%) | 32.65 | 32.88 | 25.44K |
| 2024-12-04 | 32.33 | 32.39 | ↑$0.06 (0.18%) | 32.28 | 32.47 | 1.88M |
| 2024-12-03 | 32.61 | 32.45 | ↓$0.16 (-0.51%) | 32.34 | 32.61 | 11.68K |
| 2024-12-02 | 32.30 | 32.44 | ↑$0.14 (0.43%) | 32.19 | 32.44 | 11.03K |
| 2024-11-29 | 32.20 | 32.46 | ↑$0.26 (0.82%) | 32.09 | 32.47 | 5.61K |
| 2024-11-27 | 31.99 | 32.06 | ↑$0.07 (0.22%) | 31.75 | 32.06 | 28.14K |
| 2024-11-26 | 31.82 | 31.65 | ↓$0.17 (-0.54%) | 31.47 | 31.82 | 9.19K |
| 2024-11-25 | 31.82 | 31.82 | ↓$0.00 (-0.01%) | 31.60 | 31.94 | 18.51K |
| 2024-11-22 | 31.25 | 31.63 | ↑$0.38 (1.20%) | 31.25 | 31.72 | 14.95K |
| 2024-11-21 | 31.77 | 31.76 | ↓$0.02 (-0.05%) | 31.65 | 32.26 | 12.82K |
| 2024-11-20 | 31.86 | 31.82 | ↓$0.04 (-0.14%) | 31.69 | 31.89 | 15.48K |
| 2024-11-19 | 31.66 | 31.92 | ↑$0.26 (0.82%) | 31.66 | 32.00 | 16.81K |
| 2024-11-18 | 31.89 | 32.06 | ↑$0.17 (0.53%) | 31.81 | 32.17 | 22.58K |
| 2024-11-15 | 31.78 | 31.79 | ↑$0.01 (0.05%) | 31.66 | 31.88 | 10.54K |
| 2024-11-14 | 31.98 | 31.65 | ↓$0.33 (-1.03%) | 31.51 | 31.98 | 10.21K |
| 2024-11-13 | 32.05 | 31.72 | ↓$0.33 (-1.03%) | 31.72 | 32.12 | 7.86K |
| 2024-11-12 | 32.28 | 31.99 | ↓$0.29 (-0.91%) | 31.90 | 32.28 | 8.86K |
Create an account or log in to view more rows.
$MOTI take us to the moon
lets goooooo
$MOTI PT?
$MOTI pump up the volume
$MOTI Don't like that...
$MOTI buy the dip…smfh
$MOTI i hate money so im buying
$MOTI when's the offering?
$MOTI buying time
added
$MOTI Tomorrow
$MOTI ADDING MORE…