TipRanks
VanEck Morningstar Wide Moat (BR:MOTB39)
:MOTB39
Brazil Market
MOTB39
VanEck Morningstar Wide Moat ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh
RESEARCH TOOLSreports

VanEck Morningstar Wide Moat ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.125 Sh (MOTB39) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
69.30
69.30
69.30
69.30
69.30
0.00%
0
0.00
Oct 01, 2026
69.30
69.30
69.30
69.30
69.30
0.00%
0
0.00
Sep 30, 2026
69.30
69.30
69.30
69.30
69.30
0.00%
0
0.00
Sep 29, 2026
69.30
69.30
69.30
69.30
69.30
0.00%
0
0.00
Sep 28, 2026
69.30
70.14
69.30
69.30
69.30
0.00%
0
0.00
Sep 25, 2026
69.30
69.30
69.30
69.30
69.30
0.00%
0
0.00
Sep 24, 2026
69.30
70.00
69.30
69.30
69.30
0.00%
0
0.00
Sep 23, 2026
69.30
69.30
69.30
69.30
69.30
0.00%
0
0.00
Sep 22, 2026
69.30
69.72
69.30
69.30
69.30
0.00%
0
0.00
Sep 21, 2026
69.58
69.58
69.30
69.30
69.30
-6.48%
18
1.84
Sep 18, 2026
74.10
74.10
6.80
74.10
74.10
0.00%
0
0.00
Sep 17, 2026
74.10
74.10
6.80
74.10
74.10
0.00%
0
0.00
Sep 16, 2026
74.10
74.10
6.80
74.10
74.10
0.00%
0
0.00
Sep 15, 2026
74.10
74.10
74.10
74.10
74.10
0.00%
2
0.18
Sep 14, 2026
74.10
74.10
74.10
74.10
74.10
0.00%
2
0.18
Sep 11, 2026
74.10
74.10
74.10
74.10
74.10
-0.04%
2
0.18
Sep 10, 2026
74.13
74.13
74.13
74.13
74.13
0.00%
2
0.18
Sep 09, 2026
74.13
74.13
74.13
74.13
74.13
0.00%
2
0.18
Sep 08, 2026
74.13
74.13
6.80
74.13
74.13
0.00%
0
0.00
Sep 07, 2026
74.13
74.13
6.80
74.13
74.13
0.00%
0
0.00
Sep 04, 2026
74.13
74.13
6.80
74.13
74.13
0.00%
0
0.00
Sep 03, 2026
74.13
74.13
6.80
74.13
74.13
0.00%
0
0.00
Sep 02, 2026
74.13
74.13
6.80
74.13
74.13
0.00%
0
0.00
Sep 01, 2026
74.13
74.13
6.80
74.13
74.13
0.00%
0
0.00
Aug 31, 2026
74.13
74.13
74.13
74.13
74.13
+8.39%
1
0.08
Aug 28, 2026
68.39
75.04
6.80
68.39
68.39
0.00%
0
0.00
Aug 27, 2026
68.39
74.62
6.80
68.39
68.39
0.00%
0
0.00
Aug 26, 2026
68.39
73.71
6.80
68.39
68.39
0.00%
0
0.00
Aug 25, 2026
68.39
68.39
68.39
68.39
68.39
0.00%
0
0.00
Aug 24, 2026
68.39
74.06
68.39
68.39
68.39
0.00%
0
0.00
Aug 21, 2026
68.39
73.78
6.80
68.39
68.39
0.00%
0
0.00
Aug 20, 2026
68.39
68.39
68.39
68.39
68.39
0.00%
0
0.00
Aug 19, 2026
68.39
74.06
68.39
68.39
68.39
0.00%
0
0.00
Aug 18, 2026
68.39
73.50
68.39
68.39
68.39
0.00%
0
0.00
Aug 17, 2026
68.39
73.15
68.39
68.39
68.39
0.00%
0
0.00
Aug 14, 2026
68.39
74.34
68.39
68.39
68.39
0.00%
0
0.00
Aug 13, 2026
68.39
74.41
68.39
68.39
68.39
0.00%
0
0.00
Aug 12, 2026
68.39
73.29
68.39
68.39
68.39
0.00%
0
0.00
Aug 11, 2026
68.39
73.29
68.39
68.39
68.39
0.00%
0
0.00
Aug 10, 2026
68.39
72.31
68.39
68.39
68.39
0.00%
0
0.00
Aug 07, 2026
68.39
71.47
68.39
68.39
68.39
0.00%
0
0.00
Aug 06, 2026
68.39
70.70
68.39
68.39
68.39
0.00%
0
0.00
Aug 05, 2026
68.39
71.61
68.39
68.39
68.39
0.00%
0
0.00
Aug 04, 2026
68.39
71.47
68.39
68.39
68.39
0.00%
0
0.00
Aug 03, 2026
68.39
69.93
68.39
68.39
68.39
0.00%
0
0.00
Jul 31, 2026
68.39
68.39
68.39
68.39
68.39
-0.96%
300
34.87
Jul 30, 2026
69.05
69.05
67.83
69.05
69.05
0.00%
0
0.00
Jul 29, 2026
69.05
69.05
69.05
69.05
69.05
+4.61%
100
14.25
Jul 28, 2026
66.01
69.65
66.01
66.01
66.01
0.00%
0
0.00
Jul 27, 2026
66.01
68.04
66.01
66.01
66.01
0.00%
0
0.00
Rows:
50