VanEck Vectors ETF Trust - VanEck Vectors Morningstar Global Wide Moat ETF (MOTG) Historical Stock Data
36.53 ↑0.13 (0.36%)
As of May 2, 2024, 9:33am EST.
Historical Data
In the past 30 trading days, MOTG is down -0.07% a day on average. There have been 15 days where VanEck Vectors ETF Trust - VanEck Vectors Morningstar Global Wide Moat ETF closed green and 15 days where MOTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 36.54 | 36.53 | ↓$0.01 (-0.02%) | 36.53 | 36.55 | 2.79K |
| 2024-05-09 | 36.40 | 36.40 | ↑$0.00 (0.00%) | 36.40 | 36.40 | 107 |
| 2024-05-08 | 36.16 | 36.16 | ↑$0.00 (0.00%) | 36.16 | 36.16 | 28 |
| 2024-05-07 | 36.17 | 36.09 | ↓$0.08 (-0.21%) | 36.09 | 36.17 | 624 |
| 2024-05-06 | 35.86 | 35.99 | ↑$0.13 (0.35%) | 35.86 | 35.99 | 477 |
| 2024-05-03 | 35.63 | 35.76 | ↑$0.13 (0.35%) | 35.63 | 35.77 | 2.32K |
| 2024-05-02 | 35.34 | 35.44 | ↑$0.10 (0.28%) | 35.33 | 35.51 | 1.41K |
| 2024-05-01 | 35.05 | 35.05 | ↑$0.00 (0.00%) | 35.05 | 35.05 | 7 |
| 2024-04-30 | 35.12 | 35.12 | ↑$0.00 (0.00%) | 35.12 | 35.12 | 83 |
| 2024-04-29 | 35.53 | 35.53 | ↑$0.00 (0.00%) | 35.53 | 35.53 | 120 |
| 2024-04-26 | 35.42 | 35.38 | ↓$0.04 (-0.11%) | 35.38 | 35.42 | 343 |
| 2024-04-25 | 35.04 | 35.11 | ↑$0.07 (0.19%) | 35.02 | 35.11 | 259 |
| 2024-04-24 | 35.18 | 35.15 | ↓$0.03 (-0.09%) | 35.02 | 35.18 | 3.20K |
| 2024-04-23 | 35.18 | 35.18 | ↑$0.00 (0.00%) | 35.18 | 35.18 | 83 |
| 2024-04-22 | 34.89 | 34.79 | ↓$0.10 (-0.29%) | 34.79 | 34.93 | 2.29K |
| 2024-04-19 | 34.49 | 34.42 | ↓$0.07 (-0.19%) | 34.42 | 34.49 | 314 |
| 2024-04-18 | 34.47 | 34.42 | ↓$0.05 (-0.14%) | 34.39 | 34.47 | 736 |
| 2024-04-17 | 34.51 | 34.61 | ↑$0.10 (0.28%) | 34.51 | 34.69 | 784 |
| 2024-04-16 | 34.54 | 34.62 | ↑$0.08 (0.24%) | 34.54 | 34.67 | 355 |
| 2024-04-15 | 35.16 | 34.90 | ↓$0.26 (-0.74%) | 34.89 | 35.16 | 2.61K |
| 2024-04-12 | 35.21 | 35.03 | ↓$0.18 (-0.50%) | 35.03 | 35.21 | 1.31K |
| 2024-04-11 | 35.50 | 35.70 | ↑$0.20 (0.55%) | 35.50 | 35.70 | 1.91K |
| 2024-04-10 | 35.58 | 35.56 | ↓$0.02 (-0.06%) | 35.47 | 35.58 | 2.07K |
| 2024-04-09 | 36.23 | 36.14 | ↓$0.09 (-0.25%) | 35.97 | 36.23 | 16.28K |
| 2024-04-08 | 36.09 | 36.07 | ↓$0.02 (-0.07%) | 36.07 | 36.11 | 321 |
| 2024-04-05 | 35.91 | 36.01 | ↑$0.10 (0.28%) | 35.91 | 36.10 | 9.20K |
| 2024-04-04 | 36.53 | 35.95 | ↓$0.58 (-1.59%) | 35.93 | 36.53 | 612 |
| 2024-04-03 | 36.22 | 36.17 | ↓$0.05 (-0.14%) | 36.17 | 36.22 | 14K |
| 2024-04-02 | 36.16 | 36.17 | ↑$0.01 (0.03%) | 36.14 | 36.20 | 1.61K |
| 2024-04-01 | 36.69 | 36.54 | ↓$0.15 (-0.40%) | 36.47 | 36.70 | 6.07K |
Create an account or log in to view more rows.
$MOTG Silly Bears tricks are for kids
$MOTG the time is near
$MOTG we need to get moving
$MOTG news?
$MOTG I think I like this stock more everyday
$MOTG rubbish
$MOTG I’m expecting a breakout here in the next week
$MOTG Overpower the algos!
$MOTG starting to gap up a little
$MOTG Good night bears!