Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

33.15 +0.15 (+0.46%)

Streaming Delayed Price Updated: 10:37 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.01	32.07	32.00	32.00	1,200	-0.24(-0.75%)
Nov 27, 2019	32.13	32.27	32.13	32.24	2,500	+0.08(+0.24%)
Nov 26, 2019	32.20	32.21	32.09	32.16	4,731	-0.04(-0.11%)
Nov 25, 2019	32.09	32.25	32.09	32.20	2,293	+0.30(+0.93%)
Nov 22, 2019	31.88	31.91	31.85	31.90	2,200	+0.03(+0.09%)
Nov 21, 2019	31.90	31.90	31.81	31.87	3,679	-0.03(-0.08%)
Nov 20, 2019	31.95	31.98	31.85	31.90	1,748	-0.17(-0.53%)
Nov 19, 2019	32.08	32.14	32.03	32.07	4,406	+0.11(+0.35%)
Nov 18, 2019	31.88	32.04	31.88	31.95	4,359	+0.04(+0.13%)
Nov 15, 2019	31.89	31.96	31.89	31.91	2,700	+0.10(+0.33%)
Nov 14, 2019	31.82	31.82	31.78	31.81	711	-0.08(-0.24%)
Nov 13, 2019	31.76	31.91	31.76	31.89	4,491	-0.11(-0.33%)
Nov 12, 2019	32.10	32.24	31.99	31.99	3,192	-0.06(-0.18%)
Nov 11, 2019	31.96	32.09	31.94	32.05	5,108	-0.11(-0.33%)
Nov 08, 2019	32.17	32.21	32.05	32.16	48,200	-0.11(-0.34%)
Nov 07, 2019	32.28	32.37	32.23	32.27	5,842	+0.12(+0.36%)
Nov 06, 2019	32.19	32.19	32.10	32.15	2,502	+0.01(+0.02%)
Nov 05, 2019	32.08	32.23	32.04	32.14	5,659	+0.09(+0.29%)
Nov 04, 2019	31.98	32.17	31.98	32.05	1,412	+0.28(+0.90%)

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.