Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

33.57 +0.01 (+0.03%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.93	30.99	30.91	30.96	85,500	+0.12(+0.37%)
Jun 27, 2019	30.82	30.93	30.81	30.84	18,928	+0.05(+0.18%)
Jun 26, 2019	30.82	30.91	30.77	30.79	3,503	+0.11(+0.34%)
Jun 25, 2019	30.88	30.93	30.66	30.68	1,949	-0.27(-0.87%)
Jun 24, 2019	30.98	31.00	30.89	30.95	12,507	+0.07(+0.23%)
Jun 21, 2019	30.96	30.96	30.84	30.88	27,100	-0.17(-0.55%)
Jun 20, 2019	31.11	31.11	30.97	31.05	7,886	+0.20(+0.65%)
Jun 19, 2019	30.75	30.85	30.69	30.85	7,803	+0.27(+0.89%)
Jun 18, 2019	30.58	30.58	30.50	30.58	6,170	+0.48(+1.61%)
Jun 17, 2019	30.28	30.28	30.05	30.10	7,325	-0.07(-0.25%)
Jun 14, 2019	30.19	30.22	30.10	30.17	3,300	-0.30(-0.97%)
Jun 13, 2019	30.47	30.51	30.42	30.47	4,626	+0.19(+0.63%)
Jun 12, 2019	30.47	30.52	30.22	30.27	13,835	-0.42(-1.38%)
Jun 11, 2019	30.76	30.78	30.56	30.70	6,774	+0.26(+0.85%)
Jun 10, 2019	30.40	30.57	30.40	30.44	4,188	+0.24(+0.80%)
Jun 07, 2019	30.09	30.36	30.09	30.20	33,200	+0.31(+1.03%)
Jun 06, 2019	29.88	29.94	29.82	29.89	7,848	+0.06(+0.20%)
Jun 05, 2019	30.00	30.25	29.79	29.83	10,533	-0.18(-0.60%)
Jun 04, 2019	29.79	30.01	29.67	30.01	11,957	+0.35(+1.19%)

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.