Skip to main content

Vaneck Morningstar ESG Moat ETF (NY: MOTE )

25.76 +0.29 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 25.47 25.47 25.47 25.47 2 +0.18(+0.73%)
Apr 19, 2024 25.37 25.37 25.28 25.28 232 +0.01(+0.04%)
Apr 18, 2024 25.27 25.27 25.27 25.27 1 -0.14(-0.56%)
Apr 17, 2024 25.41 25.41 25.41 25.41 22 -0.14(-0.56%)
Apr 16, 2024 25.56 25.56 25.56 25.56 16 -0.06(-0.25%)
Apr 15, 2024 25.62 25.62 25.62 25.62 9 -0.32(-1.23%)
Apr 12, 2024 25.94 25.94 25.94 25.94 100 -0.43(-1.62%)
Apr 11, 2024 26.37 26.37 26.37 26.37 107 +0.11(+0.43%)
Apr 10, 2024 26.25 26.29 26.25 26.26 263 -0.42(-1.58%)
Apr 09, 2024 26.68 26.68 26.68 26.68 0 +0.13(+0.48%)
Apr 08, 2024 26.55 26.55 26.55 26.55 2 +0.05(+0.19%)
Apr 05, 2024 26.45 26.50 26.45 26.50 621 +0.19(+0.70%)
Apr 04, 2024 26.31 26.31 26.31 26.31 11 -0.28(-1.04%)
Apr 03, 2024 26.59 26.59 26.59 26.59 53 -0.07(-0.26%)
Apr 02, 2024 26.66 26.66 26.66 26.66 57 -0.27(-1.02%)
Apr 01, 2024 26.93 26.93 26.93 26.93 136 -0.19(-0.72%)
Mar 28, 2024 27.13 27.13 27.13 27.13 100 +0.13(+0.47%)
Mar 27, 2024 27.00 27.00 27.00 27.00 0 +0.27(+1.00%)
Mar 26, 2024 26.73 26.73 26.73 26.73 5 -0.01(-0.03%)
Mar 25, 2024 26.74 26.74 26.74 26.74 164 -0.15(-0.57%)
Mar 22, 2024 26.89 26.89 26.89 26.89 100 -0.13(-0.49%)
Mar 21, 2024 27.05 27.05 27.03 27.03 217 +0.26(+0.97%)
Mar 20, 2024 26.77 26.77 26.77 26.77 69 +0.19(+0.70%)
Mar 19, 2024 26.54 26.58 26.54 26.58 333 +0.12(+0.46%)
Mar 18, 2024 26.55 26.55 26.46 26.46 213 +0.10(+0.38%)
Mar 15, 2024 26.36 26.36 26.36 26.36 164 -0.13(-0.50%)
Mar 14, 2024 26.49 26.49 26.49 26.49 1 -0.25(-0.92%)
Mar 13, 2024 26.74 26.74 26.74 26.74 2 -0.10(-0.36%)
Mar 12, 2024 26.79 26.83 26.79 26.83 2,522 +0.14(+0.54%)
Mar 11, 2024 26.69 26.69 26.69 26.69 102 +0.06(+0.24%)
Mar 08, 2024 26.63 26.63 26.63 26.63 100 -0.04(-0.15%)
Mar 07, 2024 26.63 26.66 26.63 26.66 100 +0.24(+0.90%)
Mar 06, 2024 26.43 26.43 26.43 26.43 26 +0.09(+0.36%)
Mar 05, 2024 26.33 26.33 26.33 26.33 1 -0.30(-1.12%)
Mar 04, 2024 26.71 26.71 26.63 26.63 389 -0.01(-0.04%)
Mar 01, 2024 26.64 26.64 26.64 26.64 100 +0.11(+0.41%)
Feb 29, 2024 26.53 26.53 26.53 26.53 0 +0.16(+0.62%)
Feb 28, 2024 26.38 26.38 26.36 26.36 200 +0.00(+0.01%)
Feb 27, 2024 26.29 26.37 26.29 26.36 685 +0.02(+0.07%)
Feb 26, 2024 26.37 26.37 26.34 26.34 2,160 -0.06(-0.23%)
Feb 23, 2024 26.40 26.40 26.40 26.40 100 +0.06(+0.24%)
Feb 22, 2024 26.34 26.34 26.34 26.34 6 +0.28(+1.08%)
Feb 21, 2024 25.90 26.06 25.90 26.06 1,011 +0.04(+0.16%)
Feb 20, 2024 26.02 26.05 26.02 26.02 2,894 -0.14(-0.55%)
Feb 16, 2024 26.16 26.16 26.16 26.16 100 -0.14(-0.54%)
Feb 15, 2024 26.33 26.33 26.30 26.30 151 +0.14(+0.53%)
Feb 14, 2024 26.16 26.16 26.16 26.16 130 +0.29(+1.13%)
Feb 13, 2024 25.90 25.90 25.79 25.87 1,277 -0.39(-1.47%)
Feb 12, 2024 26.24 26.26 26.24 26.26 3,140 +0.09(+0.34%)
Feb 09, 2024 26.10 26.20 26.10 26.17 7,805 +0.19(+0.72%)
Feb 08, 2024 25.96 25.98 25.96 25.98 500 +0.22(+0.84%)
Feb 07, 2024 25.77 25.77 25.77 25.77 2 +0.18(+0.69%)
Feb 06, 2024 25.59 25.59 25.59 25.59 3 +0.09(+0.36%)
Feb 05, 2024 25.41 25.52 25.41 25.50 1,341 -0.19(-0.74%)
Feb 02, 2024 25.55 25.69 25.55 25.69 1,058 +0.12(+0.47%)
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.