Skip to main content

VanEck Morningstar Global Wide Moat ETF (NY:MOTG)

42.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 42.30 42.45 42.30 42.45 805 +0.14(+0.33%)
Jun 27, 2025 42.32 42.32 42.32 42.32 237 +0.07(+0.17%)
Jun 26, 2025 42.26 42.26 42.19 42.24 348 +0.43(+1.02%)
Jun 25, 2025 41.78 41.82 41.74 41.82 431 -0.15(-0.36%)
Jun 24, 2025 41.93 41.97 41.93 41.97 318 +0.41(+0.99%)
Jun 23, 2025 41.55 41.55 41.55 41.55 34 +0.36(+0.87%)
Jun 20, 2025 41.29 41.29 41.20 41.20 218 -0.16(-0.38%)
Jun 18, 2025 41.35 41.35 41.35 41.35 100 -0.02(-0.05%)
Jun 17, 2025 41.50 41.50 41.37 41.37 498 -0.45(-1.09%)
Jun 16, 2025 41.88 41.88 41.80 41.83 797 +0.18(+0.42%)
Jun 13, 2025 41.87 41.87 41.59 41.65 944 -0.46(-1.09%)
Jun 12, 2025 42.07 42.11 42.04 42.11 735 +0.19(+0.44%)
Jun 11, 2025 42.09 42.11 41.92 41.92 7,220 +0.03(+0.08%)
Jun 10, 2025 41.89 41.89 41.89 41.89 12 +0.01(+0.03%)
Jun 09, 2025 41.88 41.88 41.88 41.88 105 +0.19(+0.45%)
Jun 06, 2025 41.69 41.69 41.69 41.69 173 +0.06(+0.15%)
Jun 05, 2025 41.63 41.63 41.63 41.63 84 +0.03(+0.07%)
Jun 04, 2025 41.56 41.64 41.56 41.60 902 +0.27(+0.65%)
Jun 03, 2025 41.33 41.33 41.33 41.33 3 -0.01(-0.01%)
Jun 02, 2025 41.17 41.34 41.17 41.34 303 +0.15(+0.35%)
May 30, 2025 40.99 41.19 40.99 41.19 236 -0.10(-0.24%)
May 29, 2025 41.31 41.31 41.29 41.29 266 +0.31(+0.76%)
May 28, 2025 41.15 41.15 40.98 40.98 172 -0.19(-0.46%)
May 27, 2025 41.04 41.17 41.04 41.17 695 +0.70(+1.73%)
May 23, 2025 40.34 40.55 40.30 40.47 3,792 -0.06(-0.16%)
May 22, 2025 40.51 40.55 40.51 40.53 739 -0.01(-0.02%)
May 21, 2025 40.94 40.96 40.54 40.54 544 -0.52(-1.28%)
May 20, 2025 41.01 41.07 41.01 41.07 350 +0.17(+0.42%)
May 19, 2025 40.60 40.90 40.60 40.90 1,076 +0.16(+0.38%)
May 16, 2025 40.74 40.74 40.74 40.74 147 +0.20(+0.48%)
May 15, 2025 40.55 40.55 40.54 40.54 702 +0.25(+0.62%)
May 14, 2025 40.29 40.29 40.29 40.29 53 -0.26(-0.65%)
May 13, 2025 40.55 40.55 40.55 40.55 378 +0.03(+0.09%)
May 12, 2025 40.52 40.52 40.52 40.52 435 +0.77(+1.94%)
May 09, 2025 39.87 39.87 39.75 39.75 1,141 -0.07(-0.18%)
May 08, 2025 39.58 39.82 39.58 39.82 1,941 +0.33(+0.85%)
May 07, 2025 39.45 39.49 39.45 39.49 124 -0.13(-0.34%)
May 06, 2025 39.72 39.72 39.62 39.62 450 -0.26(-0.64%)
May 05, 2025 39.92 39.92 39.88 39.88 288 +0.10(+0.25%)
May 02, 2025 39.79 39.81 39.78 39.78 2,477 +0.78(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.