VanEck Morningstar Global Wide Moat ETF (MOTG)
BATS: MOTG · Real-Time Price · USD
40.10
+0.28 (0.70%)
Sep 24, 2024, 2:09 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.56% | 99 |
| Sep 24, 2024 | 39.99 | 40.10 | 39.99 | 40.10 | 40.10 | 0.70% | 330 |
| Sep 23, 2024 | 39.86 | 39.86 | 39.82 | 39.82 | 39.82 | 0.54% | 615 |
| Sep 20, 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.84% | 25 |
| Sep 19, 2024 | 39.99 | 39.99 | 39.95 | 39.95 | 39.95 | 1.20% | 295 |
| Sep 18, 2024 | 39.51 | 39.54 | 39.47 | 39.47 | 39.47 | - | 1,980 |
| Sep 17, 2024 | 39.61 | 39.61 | 39.47 | 39.47 | 39.47 | -0.45% | 226 |
| Sep 16, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.54% | 66 |
| Sep 13, 2024 | 39.48 | 39.48 | 39.44 | 39.44 | 39.44 | 0.27% | 356 |
| Sep 12, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.28% | 84 |
| Sep 11, 2024 | 39.17 | 39.22 | 39.17 | 39.22 | 39.22 | 0.25% | 538 |
| Sep 10, 2024 | 39.06 | 39.13 | 38.97 | 39.13 | 39.13 | 0.07% | 310 |
| Sep 9, 2024 | 39.04 | 39.10 | 39.04 | 39.10 | 39.10 | 1.07% | 135 |
| Sep 6, 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -1.00% | 156 |
| Sep 5, 2024 | 39.18 | 39.18 | 39.07 | 39.07 | 39.07 | -0.22% | 115 |
| Sep 4, 2024 | 39.24 | 39.24 | 39.09 | 39.16 | 39.16 | 0.37% | 879 |
| Sep 3, 2024 | 39.23 | 39.23 | 38.97 | 39.02 | 39.02 | -1.39% | 414 |
| Aug 30, 2024 | 39.55 | 39.56 | 39.55 | 39.56 | 39.56 | 0.53% | 103 |
| Aug 29, 2024 | 39.34 | 39.35 | 39.34 | 39.35 | 39.35 | 0.50% | 349 |
| Aug 28, 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.29% | 100 |
| Aug 27, 2024 | 39.17 | 39.27 | 39.17 | 39.27 | 39.27 | 0.30% | 107 |
| Aug 26, 2024 | 39.21 | 39.21 | 39.15 | 39.15 | 39.15 | -0.30% | 129 |
| Aug 23, 2024 | 38.85 | 39.27 | 38.85 | 39.27 | 39.27 | 1.81% | 966 |
| Aug 22, 2024 | 38.60 | 38.60 | 38.57 | 38.57 | 38.57 | -0.60% | 414 |
| Aug 21, 2024 | 38.55 | 38.80 | 38.55 | 38.80 | 38.80 | 1.05% | 577 |
| Aug 20, 2024 | 38.41 | 38.41 | 38.38 | 38.40 | 38.40 | -0.25% | 347 |
| Aug 19, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.65% | 25 |
| Aug 16, 2024 | 38.16 | 38.25 | 38.16 | 38.25 | 38.25 | 0.49% | 902 |
| Aug 15, 2024 | 38.00 | 38.06 | 38.00 | 38.06 | 38.06 | 1.05% | 209 |
| Aug 14, 2024 | 37.55 | 37.67 | 37.55 | 37.67 | 37.67 | 0.10% | 557 |
| Aug 13, 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 1.79% | 1 |
| Aug 12, 2024 | 36.93 | 37.10 | 36.93 | 36.97 | 36.97 | -0.17% | 4,085 |
| Aug 9, 2024 | 37.01 | 37.04 | 37.01 | 37.03 | 37.03 | 0.42% | 783 |
| Aug 8, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.95% | 21 |
| Aug 7, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - | 48 |
| Aug 6, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.52% | 13 |
| Aug 5, 2024 | 35.93 | 35.98 | 35.92 | 35.98 | 35.98 | -2.31% | 3,997 |
| Aug 2, 2024 | 36.67 | 36.84 | 36.67 | 36.84 | 36.84 | -0.83% | 315 |
| Aug 1, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -1.69% | 50 |
| Jul 31, 2024 | 37.81 | 37.81 | 37.78 | 37.78 | 37.78 | 0.51% | 166 |
| Jul 30, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 0.59% | 15 |
| Jul 29, 2024 | 37.39 | 37.39 | 37.36 | 37.37 | 37.37 | -0.17% | 9,896 |
| Jul 26, 2024 | 37.32 | 37.49 | 37.31 | 37.43 | 37.43 | 1.47% | 10,437 |
| Jul 25, 2024 | 37.19 | 37.19 | 36.89 | 36.89 | 36.89 | 0.86% | 884 |
| Jul 24, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -1.12% | 27 |
| Jul 23, 2024 | 37.20 | 37.20 | 36.99 | 36.99 | 36.99 | -0.60% | 2,000 |
| Jul 22, 2024 | 37.05 | 37.21 | 37.05 | 37.21 | 37.21 | 0.95% | 791 |
| Jul 19, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.50% | 35 |
| Jul 18, 2024 | 37.24 | 37.24 | 37.05 | 37.05 | 37.05 | -0.73% | 4,869 |
| Jul 17, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.21% | 2 |
| Jul 16, 2024 | 37.28 | 37.40 | 37.28 | 37.40 | 37.40 | 1.06% | 299 |
| Jul 15, 2024 | 37.00 | 37.01 | 37.00 | 37.01 | 37.01 | -0.48% | 124 |
| Jul 12, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 1.18% | 149 |
| Jul 11, 2024 | 36.68 | 36.75 | 36.67 | 36.75 | 36.75 | 1.10% | 1,266 |
| Jul 10, 2024 | 36.39 | 36.39 | 36.35 | 36.35 | 36.35 | 0.96% | 1,015 |
| Jul 9, 2024 | 36.01 | 36.01 | 36.00 | 36.00 | 36.00 | -0.25% | 401 |
| Jul 8, 2024 | 36.13 | 36.13 | 36.05 | 36.09 | 36.09 | -0.20% | 1,023 |
| Jul 5, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.29% | 103 |
| Jul 3, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.77% | 49 |
| Jul 2, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.45% | 5 |
| Jul 1, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.51% | 130 |
| Jun 28, 2024 | 35.78 | 35.80 | 35.78 | 35.80 | 35.80 | 0.10% | 338 |
| Jun 27, 2024 | 35.76 | 35.77 | 35.73 | 35.77 | 35.77 | 0.07% | 876 |
| Jun 26, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.68% | 56 |
| Jun 25, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.49% | 93 |
| Jun 24, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.64% | 303 |
| Jun 21, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.09% | 85 |
| Jun 20, 2024 | 35.89 | 35.90 | 35.89 | 35.90 | 35.90 | - | 237 |
| Jun 18, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.27% | 269 |
| Jun 17, 2024 | 35.78 | 35.82 | 35.78 | 35.81 | 35.81 | 0.54% | 617 |
| Jun 14, 2024 | 35.57 | 35.62 | 35.55 | 35.62 | 35.62 | -0.82% | 1,083 |
| Jun 13, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.94% | 220 |
| Jun 12, 2024 | 36.29 | 36.29 | 36.24 | 36.25 | 36.25 | 1.11% | 698 |
| Jun 11, 2024 | 35.83 | 35.87 | 35.83 | 35.85 | 35.85 | -0.77% | 701 |
| Jun 10, 2024 | 36.11 | 36.13 | 36.11 | 36.13 | 36.13 | -0.02% | 116 |
| Jun 7, 2024 | 36.30 | 36.30 | 36.14 | 36.14 | 36.14 | -0.89% | 619 |
| Jun 6, 2024 | 36.47 | 36.47 | 36.46 | 36.46 | 36.46 | 0.22% | 365 |
| Jun 5, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.39% | 23 |
| Jun 4, 2024 | 36.13 | 36.24 | 36.13 | 36.24 | 36.24 | 0.22% | 924 |
| Jun 3, 2024 | 36.17 | 36.19 | 36.07 | 36.16 | 36.16 | -0.15% | 882 |
| May 31, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.46% | 339 |
| May 30, 2024 | 36.14 | 36.14 | 36.01 | 36.05 | 36.05 | 0.33% | 639 |
| May 29, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -1.41% | 266 |
| May 28, 2024 | 36.50 | 36.50 | 36.39 | 36.44 | 36.44 | -0.73% | 3,042 |
| May 24, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 0.52% | 130 |
| May 23, 2024 | 36.80 | 36.80 | 36.51 | 36.52 | 36.52 | -1.11% | 688 |
| May 22, 2024 | 36.94 | 36.94 | 36.93 | 36.93 | 36.93 | -0.30% | 912 |
| May 21, 2024 | 36.97 | 37.04 | 36.97 | 37.04 | 37.04 | -0.09% | 318 |
| May 20, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.03% | 41 |
| May 17, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.15% | 558 |
| May 16, 2024 | 37.02 | 37.04 | 37.01 | 37.01 | 37.01 | -0.05% | 531 |
| May 15, 2024 | 37.00 | 37.04 | 36.95 | 37.03 | 37.03 | 1.12% | 1,201 |
| May 14, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 0.33% | 342 |
| May 13, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.08% | 275 |
| May 10, 2024 | 36.54 | 36.55 | 36.53 | 36.53 | 36.53 | 0.36% | 2,789 |
| May 9, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.66% | 107 |
| May 8, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.19% | 28 |
| May 7, 2024 | 36.17 | 36.17 | 36.09 | 36.09 | 36.09 | 0.30% | 624 |
| May 6, 2024 | 35.86 | 35.99 | 35.86 | 35.99 | 35.99 | 0.65% | 477 |
| May 3, 2024 | 35.63 | 35.77 | 35.63 | 35.76 | 35.76 | 0.89% | 2,323 |