UK markets closed

VanEck Vectors Morningstar Intl Moat ETF (MOTI)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
36.04-0.73 (-1.99%)
At close: 3:17PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202136.1236.0835.9836.0436.046,654
17 Jun 202136.8336.9536.6836.7736.774,000
16 Jun 202137.2437.2736.7737.0137.018,500
15 Jun 202137.3237.3237.2037.2637.263,500
14 Jun 202137.6237.6237.4037.4837.488,400
11 Jun 202137.6637.6637.4937.5937.595,000
10 Jun 202137.6737.7937.5737.6537.6515,300
09 Jun 202137.6537.6537.5037.5837.586,300
08 Jun 202137.6437.7737.5237.6237.629,900
07 Jun 202137.4737.6137.4737.5937.596,400
04 Jun 202137.4137.5437.4037.4937.4911,500
03 Jun 202137.3237.4337.2237.3337.338,400
02 Jun 202137.5737.6037.4837.5637.563,700
01 Jun 202137.5437.5837.4437.4637.462,500
28 May 202137.4437.5637.3737.4637.469,200
27 May 202137.2637.5037.2637.3937.392,600
26 May 202137.1337.3537.1337.1737.1727,600
25 May 202137.1037.2137.0437.0437.043,800
24 May 202136.9137.0736.9036.9036.903,700
21 May 202136.8137.1036.8037.1037.102,100
20 May 202136.7236.9136.7236.8836.884,300
19 May 202136.2136.5436.2136.4036.403,900
18 May 202136.9336.9336.7236.7236.722,000
17 May 202136.2736.5836.2736.5836.588,400
14 May 202136.3936.5636.3536.5336.532,300
13 May 202135.7936.0935.7935.9235.926,700
12 May 202136.2836.2835.7635.8035.804,600
11 May 202136.3936.4536.3436.4236.423,400
10 May 202136.8536.8536.5636.6536.653,500
07 May 202136.7036.8736.5036.8436.844,200
06 May 202136.2536.4336.2436.3936.395,200
05 May 202136.2936.3436.2336.2336.231,400
04 May 202136.0136.0435.8735.9935.991,200
03 May 202136.0836.3736.0836.3736.374,700
30 Apr 202136.3336.3336.0536.0536.054,100
29 Apr 202136.5336.5336.3836.4436.441,000
28 Apr 202136.4836.5136.4436.5136.513,800
27 Apr 202136.4636.4636.3236.3936.3938,400
26 Apr 202136.5836.8136.5836.7436.742,600
23 Apr 202136.3736.5836.3736.5536.552,700
22 Apr 202136.3136.5136.2336.2336.236,200
21 Apr 202136.0736.4936.0736.3836.383,100
20 Apr 202136.3936.3936.0736.2136.2114,000
19 Apr 202136.5436.6436.5136.5136.511,800
16 Apr 202136.4836.8536.4536.8336.838,500
15 Apr 202136.4236.4236.3236.3836.381,900
14 Apr 202136.2536.2936.2136.2136.211,300
13 Apr 202136.0336.2736.0336.1836.183,600
12 Apr 202136.1336.1335.8835.8835.888,500
09 Apr 202136.0336.1436.0036.0736.073,100
08 Apr 202136.3036.3536.2936.3536.351,600
07 Apr 202136.1536.2436.0536.0536.056,000
06 Apr 202136.2136.3436.2136.3436.347,100
05 Apr 202136.3436.5236.1336.4836.487,300
01 Apr 202135.8835.9735.8735.9635.962,500
31 Mar 202136.1936.1935.7835.7835.7819,600
30 Mar 202135.9035.9335.8235.8735.871,500
29 Mar 202135.7435.8435.7035.7835.783,100
26 Mar 202135.7135.9035.5435.9035.901,800
25 Mar 202135.3635.5935.3635.5235.521,400
24 Mar 202135.5035.6335.3235.3235.323,100
23 Mar 202136.0936.0935.7535.7535.751,900
22 Mar 202136.3836.4336.3136.3636.361,400
19 Mar 202136.1836.2836.0036.2536.252,400
18 Mar 202136.6136.7336.3236.3236.321,800
17 Mar 202136.3436.7936.2736.7836.783,400
16 Mar 202136.3836.4336.3736.3736.372,100
15 Mar 202136.0836.2536.0836.2536.259,700
12 Mar 202135.6135.9435.6135.9335.935,600
11 Mar 202135.8935.9935.7535.9635.9617,500
10 Mar 202135.8635.8735.6435.7335.734,700
09 Mar 202136.5936.5935.7135.9435.9412,000
08 Mar 202135.3235.4435.1435.1435.141,500
05 Mar 202135.1835.4234.9235.4235.4216,800
04 Mar 202135.2335.6234.9135.0635.062,000
03 Mar 202135.6235.6635.4435.4435.445,900
02 Mar 202135.2935.4035.2735.3935.394,700
01 Mar 202135.0735.4035.0735.2835.284,300
26 Feb 202135.3935.3934.9034.9534.956,100
25 Feb 202135.9236.0035.3535.3935.394,400
24 Feb 202135.5735.8735.4735.8735.874,500
23 Feb 202135.6335.8635.4935.8635.8619,500
22 Feb 202135.2735.8035.2735.5735.578,400
19 Feb 202135.5335.6035.4935.6035.602,700
18 Feb 202135.1835.1834.9735.1635.161,500
17 Feb 202135.6035.6735.4535.5235.523,200
16 Feb 202135.5635.6635.5535.6635.662,700
12 Feb 202135.1335.4035.1335.3335.333,800
11 Feb 202135.2335.3335.2335.2835.283,300
10 Feb 202135.0735.1634.9935.0135.015,100
09 Feb 202134.5534.9234.5534.8534.854,300
08 Feb 202134.4134.7134.4134.5534.555,500
05 Feb 202134.3034.4034.2934.3534.353,100
04 Feb 202133.7933.9433.7933.9433.942,100
03 Feb 202133.8533.9833.0933.8633.8632,900
02 Feb 202133.6033.8433.6033.8433.843,300
01 Feb 202133.3633.6033.2833.5933.594,100
29 Jan 202133.6333.6333.3033.3633.364,200
28 Jan 202134.0034.0933.9334.0534.051,900
27 Jan 202133.9334.2033.7633.7633.765,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...