Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

33.58 +0.02 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	33.18	33.18	32.82	32.82	4,098	-0.55(-1.64%)
Nov 27, 2020	33.27	33.37	33.27	33.37	1,200	+0.24(+0.71%)
Nov 25, 2020	32.98	33.15	32.98	33.13	500	+0.23(+0.68%)
Nov 24, 2020	32.85	32.95	32.85	32.91	3,198	+0.35(+1.09%)
Nov 23, 2020	32.63	32.63	32.56	32.56	1,351	-0.19(-0.58%)
Nov 20, 2020	32.69	32.74	32.67	32.74	1,700	+0.14(+0.44%)
Nov 19, 2020	32.59	32.60	32.59	32.60	555	-0.04(-0.12%)
Nov 18, 2020	32.80	32.95	32.64	32.64	2,902	-0.20(-0.60%)
Nov 17, 2020	32.67	32.85	32.64	32.84	3,708	+0.14(+0.41%)
Nov 16, 2020	32.69	32.76	32.69	32.70	1,882	+0.46(+1.44%)
Nov 13, 2020	32.23	32.28	32.23	32.24	1,300	+0.27(+0.83%)
Nov 12, 2020	32.30	32.32	31.97	31.97	5,551	-0.55(-1.71%)
Nov 11, 2020	32.46	32.60	32.39	32.52	24,795	+0.27(+0.82%)
Nov 10, 2020	32.13	32.39	32.05	32.26	2,444	+0.38(+1.19%)
Nov 09, 2020	31.76	32.06	31.75	31.88	26,706	+1.16(+3.77%)
Nov 06, 2020	30.81	30.81	30.61	30.72	4,300	+0.16(+0.54%)
Nov 05, 2020	30.47	30.56	30.42	30.56	1,763	+0.56(+1.85%)
Nov 04, 2020	29.74	30.21	29.74	30.00	28,642	+0.39(+1.30%)
Nov 03, 2020	29.40	29.73	29.40	29.62	4,947	+0.64(+2.20%)

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.