Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

32.60 +0.17 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	30.16	30.16	29.77	29.84	25,060	+0.14(+0.47%)
Sep 28, 2023	29.59	29.79	29.54	29.70	37,571	+0.22(+0.76%)
Sep 27, 2023	29.64	29.64	29.32	29.47	16,316	-0.08(-0.27%)
Sep 26, 2023	29.69	29.73	29.40	29.55	16,347	-0.43(-1.43%)
Sep 25, 2023	29.87	29.96	29.82	29.98	22,291	-0.21(-0.71%)
Sep 22, 2023	30.30	30.32	30.12	30.20	7,784	+0.07(+0.23%)
Sep 21, 2023	30.28	30.28	30.09	30.13	14,507	-0.46(-1.49%)
Sep 20, 2023	30.92	30.95	30.58	30.58	13,659	-0.06(-0.21%)
Sep 19, 2023	30.78	30.78	30.57	30.64	11,117	-0.09(-0.28%)
Sep 18, 2023	30.24	30.83	30.24	30.73	65,890	-0.09(-0.29%)
Sep 15, 2023	30.98	30.98	30.79	30.82	12,930	-0.09(-0.29%)
Sep 14, 2023	30.84	30.91	30.72	30.91	13,996	+0.34(+1.10%)
Sep 13, 2023	30.64	30.74	30.51	30.57	30,995	-0.12(-0.41%)
Sep 12, 2023	30.64	30.83	30.64	30.70	16,071	-0.07(-0.21%)
Sep 11, 2023	30.75	30.77	30.60	30.77	10,448	+0.40(+1.31%)
Sep 08, 2023	30.32	30.50	30.32	30.37	21,263	+0.01(+0.03%)
Sep 07, 2023	30.34	30.49	30.29	30.36	28,307	-0.37(-1.20%)
Sep 06, 2023	30.76	30.82	30.66	30.73	28,297	-0.16(-0.52%)
Sep 05, 2023	31.01	31.11	30.85	30.89	23,630	-0.38(-1.23%)

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.