VanEck Morningstar Global Wide Moat ETF (MOTG)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 02:49PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 100 |
| 30 Apr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 100 |
| 29 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 100 |
| 26 Apr 2024 | 35.42 | 35.42 | 35.38 | 35.38 | 35.38 | 300 |
| 25 Apr 2024 | 35.04 | 35.11 | 35.02 | 35.11 | 35.11 | 300 |
| 24 Apr 2024 | 35.18 | 35.18 | 35.02 | 35.15 | 35.15 | 3,200 |
| 23 Apr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 100 |
| 22 Apr 2024 | 34.89 | 34.93 | 34.79 | 34.79 | 34.79 | 2,300 |
| 19 Apr 2024 | 34.49 | 34.49 | 34.42 | 34.42 | 34.42 | 300 |
| 18 Apr 2024 | 34.47 | 34.47 | 34.39 | 34.42 | 34.42 | 700 |
| 17 Apr 2024 | 34.51 | 34.69 | 34.51 | 34.61 | 34.61 | 800 |
| 16 Apr 2024 | 34.54 | 34.67 | 34.54 | 34.62 | 34.62 | 400 |
| 15 Apr 2024 | 35.16 | 35.16 | 34.89 | 34.90 | 34.90 | 2,600 |
| 12 Apr 2024 | 35.21 | 35.21 | 34.98 | 35.03 | 35.03 | 1,300 |
| 11 Apr 2024 | 35.50 | 35.72 | 35.50 | 35.70 | 35.70 | 1,900 |
| 10 Apr 2024 | 35.58 | 35.58 | 35.47 | 35.56 | 35.56 | 2,100 |
| 09 Apr 2024 | 36.23 | 36.23 | 35.97 | 36.14 | 36.14 | 16,300 |
| 08 Apr 2024 | 36.09 | 36.11 | 36.07 | 36.07 | 36.07 | 300 |
| 05 Apr 2024 | 35.91 | 36.10 | 35.91 | 36.01 | 36.01 | 9,200 |
| 04 Apr 2024 | 36.53 | 36.53 | 35.93 | 35.95 | 35.95 | 600 |
| 03 Apr 2024 | 36.22 | 36.22 | 36.17 | 36.17 | 36.17 | 14,000 |
| 02 Apr 2024 | 36.16 | 36.20 | 36.14 | 36.17 | 36.17 | 1,600 |
| 01 Apr 2024 | 36.69 | 36.70 | 36.47 | 36.54 | 36.54 | 6,100 |
| 28 Mar 2024 | 36.64 | 36.65 | 36.63 | 36.65 | 36.65 | 1,600 |
| 27 Mar 2024 | 36.46 | 36.61 | 36.46 | 36.61 | 36.61 | 300 |
| 26 Mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 100 |
| 25 Mar 2024 | 36.23 | 36.35 | 36.23 | 36.25 | 36.25 | 3,600 |
| 22 Mar 2024 | 36.36 | 36.38 | 36.36 | 36.36 | 36.36 | 1,500 |
| 21 Mar 2024 | 36.32 | 36.54 | 36.32 | 36.51 | 36.51 | 300 |
| 20 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 200 |
| 19 Mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 100 |
| 18 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 100 |
| 15 Mar 2024 | 36.05 | 36.05 | 35.99 | 35.99 | 35.99 | 600 |
| 14 Mar 2024 | 35.91 | 36.06 | 35.91 | 36.06 | 36.06 | 300 |
| 13 Mar 2024 | 36.59 | 36.59 | 36.49 | 36.49 | 36.49 | 300 |
| 12 Mar 2024 | 36.45 | 36.53 | 36.45 | 36.53 | 36.53 | 600 |
| 11 Mar 2024 | 36.03 | 36.24 | 36.03 | 36.22 | 36.22 | 1,400 |
| 08 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 100 |
| 07 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 300 |
| 06 Mar 2024 | 35.88 | 35.91 | 35.87 | 35.91 | 35.91 | 1,300 |
| 05 Mar 2024 | 35.65 | 35.65 | 35.57 | 35.57 | 35.57 | 500 |
| 04 Mar 2024 | 35.55 | 35.83 | 35.55 | 35.74 | 35.74 | 1,400 |
| 01 Mar 2024 | 35.73 | 35.79 | 35.73 | 35.79 | 35.79 | 1,400 |
| 29 Feb 2024 | 35.44 | 35.55 | 35.44 | 35.55 | 35.55 | 100 |
| 28 Feb 2024 | 35.46 | 35.49 | 35.46 | 35.48 | 35.48 | 600 |
| 27 Feb 2024 | 35.59 | 35.66 | 35.59 | 35.66 | 35.66 | 700 |
| 26 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 400 |
| 23 Feb 2024 | 35.60 | 35.68 | 35.60 | 35.68 | 35.68 | 1,200 |
| 22 Feb 2024 | 35.55 | 35.59 | 35.55 | 35.59 | 35.59 | 600 |
| 21 Feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 500 |
| 20 Feb 2024 | 35.20 | 35.22 | 35.12 | 35.17 | 35.17 | 600 |
| 16 Feb 2024 | 35.30 | 35.30 | 35.17 | 35.17 | 35.17 | 13,500 |
| 15 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 100 |
| 14 Feb 2024 | 34.73 | 34.93 | 34.73 | 34.93 | 34.93 | 400 |
| 13 Feb 2024 | 34.69 | 34.69 | 34.54 | 34.54 | 34.54 | 700 |
| 12 Feb 2024 | 35.15 | 35.17 | 35.15 | 35.17 | 35.17 | 500 |
| 09 Feb 2024 | 34.86 | 35.00 | 34.86 | 34.99 | 34.99 | 1,900 |
| 08 Feb 2024 | 34.72 | 34.74 | 34.72 | 34.74 | 34.74 | 600 |
| 07 Feb 2024 | 34.65 | 34.76 | 34.65 | 34.72 | 34.72 | 600 |
| 06 Feb 2024 | 34.33 | 34.65 | 34.33 | 34.65 | 34.65 | 4,200 |
| 05 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 100 |
| 02 Feb 2024 | 34.23 | 34.47 | 34.23 | 34.47 | 34.47 | 1,200 |
| 01 Feb 2024 | 34.26 | 34.57 | 34.26 | 34.57 | 34.57 | 1,600 |
| 31 Jan 2024 | 34.71 | 34.71 | 34.34 | 34.34 | 34.34 | 1,500 |
| 30 Jan 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 100 |
| 29 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 200 |
| 26 Jan 2024 | 35.05 | 35.05 | 34.94 | 34.94 | 34.94 | 400 |
| 25 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 100 |
| 24 Jan 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 200 |
| 23 Jan 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 200 |
| 22 Jan 2024 | 34.63 | 34.63 | 34.54 | 34.57 | 34.57 | 1,000 |
| 19 Jan 2024 | 34.48 | 34.62 | 34.48 | 34.62 | 34.62 | 500 |
| 18 Jan 2024 | 34.18 | 34.33 | 34.15 | 34.33 | 34.33 | 400 |
| 17 Jan 2024 | 33.94 | 34.03 | 33.86 | 34.03 | 34.03 | 1,800 |
| 16 Jan 2024 | 34.39 | 34.39 | 34.29 | 34.32 | 34.32 | 1,300 |
| 12 Jan 2024 | 34.75 | 34.83 | 34.75 | 34.78 | 34.78 | 2,600 |
| 11 Jan 2024 | 34.51 | 34.66 | 34.51 | 34.66 | 34.66 | 2,400 |
| 10 Jan 2024 | 34.60 | 34.64 | 34.60 | 34.64 | 34.64 | 700 |
| 09 Jan 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 200 |
| 08 Jan 2024 | 34.78 | 34.78 | 34.77 | 34.77 | 34.77 | 800 |
| 05 Jan 2024 | 34.28 | 34.30 | 34.28 | 34.30 | 34.30 | 700 |
| 04 Jan 2024 | 34.35 | 34.38 | 34.27 | 34.27 | 34.27 | 400 |
| 03 Jan 2024 | 34.39 | 34.44 | 34.30 | 34.30 | 34.30 | 1,300 |
| 02 Jan 2024 | 34.71 | 34.71 | 34.64 | 34.64 | 34.64 | 900 |
| 29 Dec 2023 | 35.00 | 35.05 | 35.00 | 35.00 | 35.00 | 800 |
| 28 Dec 2023 | 35.03 | 35.05 | 35.03 | 35.05 | 35.05 | 1,700 |
| 27 Dec 2023 | 35.00 | 35.00 | 34.94 | 35.00 | 35.00 | 1,200 |
| 26 Dec 2023 | 34.84 | 34.98 | 34.84 | 34.94 | 34.94 | 6,600 |
| 22 Dec 2023 | 34.70 | 34.72 | 34.69 | 34.69 | 34.69 | 500 |
| 21 Dec 2023 | 34.54 | 34.72 | 34.54 | 34.72 | 34.72 | 1,000 |
| 20 Dec 2023 | 34.52 | 34.70 | 34.21 | 34.21 | 34.21 | 4,300 |
| 19 Dec 2023 | 34.58 | 34.65 | 34.58 | 34.65 | 34.65 | 1,900 |
| 18 Dec 2023 | 34.42 | 34.42 | 34.31 | 34.41 | 34.41 | 3,400 |
| 18 Dec 2023 | 0.65 Dividend | |||||
| 15 Dec 2023 | 35.05 | 35.05 | 34.98 | 34.98 | 34.33 | 900 |
| 14 Dec 2023 | 35.26 | 35.29 | 35.21 | 35.21 | 34.56 | 1,900 |
| 13 Dec 2023 | 34.05 | 34.66 | 34.05 | 34.66 | 34.02 | 1,300 |
| 12 Dec 2023 | 34.13 | 34.13 | 34.13 | 34.13 | 33.50 | 200 |
| 11 Dec 2023 | 34.07 | 34.08 | 34.01 | 34.08 | 33.45 | 1,400 |
| 08 Dec 2023 | 33.84 | 33.86 | 33.77 | 33.84 | 33.21 | 5,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.