VanEck Morningstar International Moat ETF (MOTI)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31.43 | 31.61 | 31.42 | 31.60 | 31.60 | 2,494 |
| 27 Jun 2024 | 31.52 | 31.61 | 31.35 | 31.39 | 31.39 | 16,000 |
| 26 Jun 2024 | 31.74 | 31.74 | 31.43 | 31.44 | 31.44 | 17,400 |
| 25 Jun 2024 | 31.84 | 31.86 | 31.66 | 31.75 | 31.75 | 8,300 |
| 24 Jun 2024 | 32.04 | 32.15 | 31.82 | 31.87 | 31.87 | 18,400 |
| 21 Jun 2024 | 31.60 | 31.71 | 31.49 | 31.53 | 31.53 | 12,500 |
| 20 Jun 2024 | 32.02 | 32.05 | 31.77 | 31.87 | 31.87 | 10,700 |
| 18 Jun 2024 | 32.00 | 32.16 | 31.91 | 32.05 | 32.05 | 12,200 |
| 17 Jun 2024 | 31.84 | 32.05 | 31.73 | 31.94 | 31.94 | 14,800 |
| 14 Jun 2024 | 31.87 | 31.96 | 31.65 | 31.79 | 31.79 | 14,400 |
| 13 Jun 2024 | 32.58 | 32.60 | 32.18 | 32.21 | 32.21 | 18,800 |
| 12 Jun 2024 | 32.70 | 32.85 | 32.57 | 32.59 | 32.59 | 22,600 |
| 11 Jun 2024 | 32.10 | 32.21 | 32.01 | 32.12 | 32.12 | 13,100 |
| 10 Jun 2024 | 32.25 | 32.60 | 32.25 | 32.53 | 32.53 | 5,500 |
| 07 Jun 2024 | 32.82 | 32.90 | 32.56 | 32.67 | 32.67 | 11,400 |
| 06 Jun 2024 | 32.90 | 33.10 | 32.89 | 33.04 | 33.04 | 14,300 |
| 05 Jun 2024 | 32.90 | 33.10 | 32.76 | 33.10 | 33.10 | 18,700 |
| 04 Jun 2024 | 32.94 | 33.06 | 32.75 | 32.89 | 32.89 | 16,900 |
| 03 Jun 2024 | 33.06 | 33.06 | 32.75 | 32.92 | 32.92 | 15,800 |
| 31 May 2024 | 32.66 | 32.82 | 32.53 | 32.75 | 32.75 | 7,300 |
| 30 May 2024 | 32.60 | 32.76 | 32.54 | 32.65 | 32.65 | 9,100 |
| 29 May 2024 | 32.46 | 32.63 | 32.36 | 32.43 | 32.43 | 9,300 |
| 28 May 2024 | 33.14 | 33.21 | 32.91 | 32.93 | 32.93 | 17,000 |
| 24 May 2024 | 32.84 | 33.15 | 32.84 | 32.98 | 32.98 | 10,200 |
| 23 May 2024 | 33.12 | 33.22 | 32.72 | 32.77 | 32.77 | 13,500 |
| 22 May 2024 | 33.15 | 33.24 | 32.90 | 33.00 | 33.00 | 9,100 |
| 21 May 2024 | 33.25 | 33.44 | 33.13 | 33.25 | 33.25 | 40,000 |
| 20 May 2024 | 33.66 | 33.80 | 33.57 | 33.70 | 33.70 | 6,200 |
| 17 May 2024 | 33.47 | 33.68 | 33.44 | 33.58 | 33.58 | 15,300 |
| 16 May 2024 | 33.46 | 33.64 | 33.39 | 33.56 | 33.56 | 14,200 |
| 15 May 2024 | 33.33 | 33.52 | 33.16 | 33.44 | 33.44 | 19,200 |
| 14 May 2024 | 32.81 | 33.11 | 32.81 | 33.00 | 33.00 | 17,000 |
| 13 May 2024 | 32.70 | 32.91 | 32.64 | 32.91 | 32.91 | 27,000 |
| 10 May 2024 | 32.63 | 32.71 | 32.50 | 32.60 | 32.60 | 10,100 |
| 09 May 2024 | 32.30 | 32.47 | 32.21 | 32.44 | 32.44 | 18,000 |
| 08 May 2024 | 31.85 | 32.18 | 31.85 | 32.13 | 32.13 | 18,700 |
| 07 May 2024 | 32.18 | 32.23 | 32.04 | 32.12 | 32.12 | 7,700 |
| 06 May 2024 | 31.99 | 32.17 | 31.95 | 32.03 | 32.03 | 15,200 |
| 03 May 2024 | 32.07 | 32.09 | 31.80 | 31.91 | 31.91 | 30,400 |
| 02 May 2024 | 31.37 | 31.77 | 31.34 | 31.76 | 31.76 | 14,700 |
| 01 May 2024 | 30.83 | 31.22 | 30.80 | 30.84 | 30.84 | 14,000 |
| 30 Apr 2024 | 31.04 | 31.22 | 30.84 | 30.84 | 30.84 | 10,500 |
| 29 Apr 2024 | 31.23 | 31.45 | 31.16 | 31.34 | 31.34 | 25,500 |
| 26 Apr 2024 | 31.13 | 31.20 | 30.98 | 31.19 | 31.19 | 14,600 |
| 25 Apr 2024 | 30.66 | 30.92 | 30.63 | 30.84 | 30.84 | 22,300 |
| 24 Apr 2024 | 31.00 | 31.01 | 30.73 | 31.01 | 31.01 | 26,300 |
| 23 Apr 2024 | 30.72 | 31.02 | 30.72 | 31.02 | 31.02 | 18,200 |
| 22 Apr 2024 | 30.32 | 30.68 | 30.31 | 30.57 | 30.57 | 77,100 |
| 19 Apr 2024 | 29.95 | 30.13 | 29.95 | 30.01 | 30.01 | 21,400 |
| 18 Apr 2024 | 29.76 | 30.26 | 29.76 | 30.03 | 30.03 | 9,500 |
| 17 Apr 2024 | 30.08 | 30.15 | 29.85 | 29.96 | 29.96 | 21,800 |
| 16 Apr 2024 | 29.95 | 30.01 | 29.80 | 29.93 | 29.93 | 15,500 |
| 15 Apr 2024 | 30.62 | 30.63 | 30.11 | 30.26 | 30.26 | 21,300 |
| 12 Apr 2024 | 30.70 | 30.76 | 30.39 | 30.39 | 30.39 | 15,300 |
| 11 Apr 2024 | 31.16 | 31.20 | 30.93 | 31.14 | 31.14 | 15,000 |
| 10 Apr 2024 | 31.22 | 31.28 | 31.03 | 31.14 | 31.14 | 13,500 |
| 09 Apr 2024 | 31.68 | 31.72 | 31.47 | 31.59 | 31.59 | 17,800 |
| 08 Apr 2024 | 31.34 | 31.49 | 31.34 | 31.35 | 31.35 | 8,200 |
| 05 Apr 2024 | 31.08 | 31.28 | 31.08 | 31.17 | 31.17 | 6,200 |
| 04 Apr 2024 | 31.66 | 31.66 | 31.06 | 31.23 | 31.23 | 13,800 |
| 03 Apr 2024 | 31.08 | 31.30 | 31.08 | 31.27 | 31.27 | 11,400 |
| 02 Apr 2024 | 31.08 | 31.27 | 30.94 | 31.04 | 31.04 | 10,100 |
| 01 Apr 2024 | 31.18 | 31.33 | 31.12 | 31.20 | 31.20 | 19,700 |
| 28 Mar 2024 | 31.10 | 31.20 | 31.01 | 31.12 | 31.12 | 34,000 |
| 27 Mar 2024 | 31.03 | 31.17 | 30.99 | 31.17 | 31.17 | 12,600 |
| 26 Mar 2024 | 31.02 | 31.07 | 30.89 | 30.96 | 30.96 | 19,200 |
| 25 Mar 2024 | 30.91 | 31.00 | 30.85 | 30.95 | 30.95 | 8,600 |
| 22 Mar 2024 | 31.01 | 31.04 | 30.86 | 30.86 | 30.86 | 11,800 |
| 21 Mar 2024 | 31.21 | 31.23 | 31.00 | 31.17 | 31.17 | 14,200 |
| 20 Mar 2024 | 30.91 | 31.41 | 30.89 | 31.41 | 31.41 | 12,400 |
| 19 Mar 2024 | 30.83 | 31.13 | 30.80 | 31.01 | 31.01 | 11,500 |
| 18 Mar 2024 | 30.99 | 31.03 | 30.70 | 30.87 | 30.87 | 8,700 |
| 15 Mar 2024 | 30.95 | 31.08 | 30.85 | 30.86 | 30.86 | 14,800 |
| 14 Mar 2024 | 31.30 | 31.30 | 30.84 | 31.06 | 31.06 | 14,000 |
| 13 Mar 2024 | 31.46 | 31.50 | 31.34 | 31.44 | 31.44 | 15,500 |
| 12 Mar 2024 | 31.21 | 31.47 | 31.16 | 31.41 | 31.41 | 13,900 |
| 11 Mar 2024 | 30.97 | 31.10 | 30.88 | 31.09 | 31.09 | 6,400 |
| 08 Mar 2024 | 31.25 | 31.44 | 30.89 | 30.89 | 30.89 | 27,100 |
| 07 Mar 2024 | 30.84 | 31.14 | 30.76 | 31.07 | 31.07 | 18,300 |
| 06 Mar 2024 | 30.67 | 30.79 | 30.58 | 30.61 | 30.61 | 36,100 |
| 05 Mar 2024 | 30.36 | 30.45 | 30.20 | 30.33 | 30.33 | 98,200 |
| 04 Mar 2024 | 30.52 | 30.54 | 30.36 | 30.47 | 30.47 | 14,000 |
| 01 Mar 2024 | 30.57 | 30.72 | 30.46 | 30.66 | 30.66 | 16,500 |
| 29 Feb 2024 | 30.46 | 30.58 | 30.27 | 30.38 | 30.38 | 13,300 |
| 28 Feb 2024 | 30.48 | 30.53 | 30.35 | 30.39 | 30.39 | 14,500 |
| 27 Feb 2024 | 30.70 | 30.81 | 30.64 | 30.81 | 30.81 | 17,000 |
| 26 Feb 2024 | 30.48 | 30.64 | 30.47 | 30.50 | 30.50 | 13,000 |
| 23 Feb 2024 | 30.65 | 30.74 | 30.55 | 30.59 | 30.59 | 12,800 |
| 22 Feb 2024 | 30.69 | 30.75 | 30.60 | 30.60 | 30.60 | 22,500 |
| 21 Feb 2024 | 30.35 | 30.46 | 30.26 | 30.44 | 30.44 | 13,900 |
| 20 Feb 2024 | 30.32 | 30.49 | 30.17 | 30.21 | 30.21 | 15,400 |
| 16 Feb 2024 | 30.33 | 30.51 | 30.27 | 30.39 | 30.39 | 15,900 |
| 15 Feb 2024 | 30.12 | 30.23 | 29.99 | 30.19 | 30.19 | 25,500 |
| 14 Feb 2024 | 29.84 | 29.98 | 29.72 | 29.92 | 29.92 | 309,900 |
| 13 Feb 2024 | 29.69 | 29.74 | 29.34 | 29.48 | 29.48 | 10,900 |
| 12 Feb 2024 | 29.89 | 30.24 | 29.89 | 30.15 | 30.15 | 25,600 |
| 09 Feb 2024 | 29.62 | 29.86 | 29.56 | 29.86 | 29.86 | 13,700 |
| 08 Feb 2024 | 29.68 | 29.75 | 29.62 | 29.70 | 29.70 | 11,600 |
| 07 Feb 2024 | 29.60 | 29.72 | 29.58 | 29.65 | 29.65 | 7,300 |
| 06 Feb 2024 | 29.49 | 29.84 | 29.44 | 29.84 | 29.84 | 20,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.