Skip to main content

Vaneck Morningstar ESG Moat ETF (NY: MOTE )

26.92 +0.26 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 26.92 26.92 26.92 26.92 153 +0.26(+0.98%)
Jul 11, 2024 26.66 26.66 26.66 26.66 100 +0.28(+1.07%)
Jul 10, 2024 26.38 26.38 26.38 26.38 200 +0.19(+0.73%)
Jul 09, 2024 26.15 26.19 26.15 26.19 4,297 -0.06(-0.24%)
Jul 08, 2024 26.25 26.25 26.25 26.25 32 -0.09(-0.32%)
Jul 05, 2024 26.31 26.34 26.31 26.34 268 +0.09(+0.34%)
Jul 03, 2024 26.37 26.37 26.25 26.25 1,361 +0.05(+0.18%)
Jul 02, 2024 26.20 26.20 26.20 26.20 9 +0.15(+0.59%)
Jul 01, 2024 26.05 26.05 26.05 26.05 212 -0.25(-0.94%)
Jun 28, 2024 26.28 26.30 26.25 26.30 272 +0.04(+0.16%)
Jun 27, 2024 26.25 26.26 26.25 26.26 1,105 +0.07(+0.26%)
Jun 26, 2024 26.19 26.19 26.19 26.19 103 -0.07(-0.27%)
Jun 25, 2024 26.26 26.26 26.26 26.26 1,839 -0.12(-0.47%)
Jun 24, 2024 26.38 26.38 26.38 26.38 2 +0.09(+0.36%)
Jun 21, 2024 26.20 26.29 26.20 26.29 2,696 +0.11(+0.43%)
Jun 20, 2024 26.18 26.18 26.18 26.18 78 +0.01(+0.02%)
Jun 18, 2024 26.09 26.17 26.09 26.17 308 +0.11(+0.43%)
Jun 17, 2024 26.06 26.06 26.06 26.06 72 +0.20(+0.77%)
Jun 14, 2024 25.65 25.86 25.65 25.86 126 -0.09(-0.34%)
Jun 13, 2024 25.91 25.95 25.90 25.95 1,450 -0.14(-0.53%)
Jun 12, 2024 26.08 26.08 26.08 26.08 3 +0.24(+0.94%)
Jun 11, 2024 25.84 25.84 25.84 25.84 40 -0.07(-0.28%)
Jun 10, 2024 25.91 25.91 25.91 25.91 1 +0.03(+0.13%)
Jun 07, 2024 25.88 25.88 25.88 25.88 100 -0.10(-0.37%)
Jun 06, 2024 25.98 25.98 25.98 25.98 150 +0.02(+0.06%)
Jun 05, 2024 25.93 25.96 25.93 25.96 421 +0.24(+0.93%)
Jun 04, 2024 25.68 25.72 25.68 25.72 372 +0.09(+0.35%)
Jun 03, 2024 25.63 25.63 25.63 25.63 2,198 -0.09(-0.35%)
May 31, 2024 25.38 25.72 25.38 25.72 207 +0.19(+0.75%)
May 30, 2024 25.53 25.53 25.53 25.53 88 -0.21(-0.82%)
May 29, 2024 25.80 25.80 25.74 25.74 646 -0.25(-0.97%)
May 28, 2024 25.99 25.99 25.99 25.99 68 -0.31(-1.18%)
May 24, 2024 26.30 26.30 26.30 26.30 100 +0.06(+0.23%)
May 23, 2024 26.24 26.24 26.24 26.24 0 -0.40(-1.49%)
May 22, 2024 26.72 26.72 26.64 26.64 670 +0.01(+0.05%)
May 21, 2024 26.60 26.62 26.60 26.62 416 -0.07(-0.24%)
May 20, 2024 26.69 26.69 26.69 26.69 43 +0.06(+0.22%)
May 17, 2024 26.63 26.63 26.63 26.63 131 +0.02(+0.08%)
May 16, 2024 26.64 26.64 26.61 26.61 10,456 -0.07(-0.27%)
May 15, 2024 26.69 26.69 26.68 26.68 300 +0.31(+1.19%)
May 14, 2024 26.37 26.37 26.37 26.37 0 +0.14(+0.54%)
May 13, 2024 26.23 26.23 26.23 26.23 115 -0.05(-0.20%)
May 10, 2024 26.28 26.28 26.28 26.28 0 +0.11(+0.42%)
May 09, 2024 26.09 26.18 26.09 26.17 564 +0.13(+0.51%)
May 08, 2024 26.03 26.03 26.03 26.03 60 +0.04(+0.16%)
May 07, 2024 26.00 26.00 25.97 25.99 594 +0.00(+0.01%)
May 06, 2024 25.99 25.99 25.99 25.99 164 +0.25(+0.97%)
May 03, 2024 25.83 25.83 25.74 25.74 2,001 +0.16(+0.62%)
May 02, 2024 25.58 25.58 25.58 25.58 77 +0.14(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.