Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

31.76 +0.92 (+2.98%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.97	32.24	31.70	32.23	13,989	+0.02(+0.06%)
Jan 30, 2023	32.47	32.52	32.21	32.21	10,688	-0.35(-1.08%)
Jan 27, 2023	32.41	32.64	32.40	32.56	12,724	+0.01(+0.04%)
Jan 26, 2023	32.42	32.55	32.34	32.55	11,807	+0.43(+1.34%)
Jan 25, 2023	31.97	32.32	31.90	32.12	42,942	+0.14(+0.44%)
Jan 24, 2023	31.90	32.07	31.89	31.98	26,885	+0.08(+0.25%)
Jan 23, 2023	31.90	31.90	31.75	31.90	96,478	+0.21(+0.66%)
Jan 20, 2023	31.50	31.69	31.47	31.69	6,306	+0.43(+1.36%)
Jan 19, 2023	31.12	31.37	31.12	31.27	3,039	+0.16(+0.53%)
Jan 18, 2023	31.53	31.53	31.10	31.10	3,772	-0.19(-0.61%)
Jan 17, 2023	31.38	31.38	31.18	31.29	3,807	-0.25(-0.79%)
Jan 13, 2023	31.44	31.54	31.32	31.54	4,026	+0.32(+1.02%)
Jan 12, 2023	31.09	31.32	31.08	31.22	12,360	+0.29(+0.94%)
Jan 11, 2023	30.82	30.99	30.80	30.93	4,929	+0.21(+0.68%)
Jan 10, 2023	30.66	30.79	30.61	30.72	2,299	+0.16(+0.52%)
Jan 09, 2023	30.73	30.83	30.56	30.56	5,237	+0.00(+0.00%)
Jan 06, 2023	30.36	30.56	30.31	30.56	1,820	+0.65(+2.17%)
Jan 05, 2023	30.03	30.05	29.88	29.91	14,638	-0.18(-0.58%)
Jan 04, 2023	29.90	30.12	29.89	30.09	7,892	+0.75(+2.54%)

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.