Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

31.91 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	31.11	31.31	31.07	31.14	14,239	+0.08(+0.26%)
Dec 28, 2023	31.25	31.27	31.06	31.06	18,120	+0.03(+0.10%)
Dec 27, 2023	30.99	31.14	30.94	31.03	48,463	+0.07(+0.23%)
Dec 26, 2023	30.92	31.09	30.74	30.96	21,782	+0.27(+0.88%)
Dec 22, 2023	30.76	30.82	30.65	30.69	41,504	-0.25(-0.81%)
Dec 21, 2023	30.87	31.17	30.71	30.94	29,023	+0.51(+1.68%)
Dec 20, 2023	30.82	30.89	30.39	30.43	47,048	-0.39(-1.27%)
Dec 19, 2023	30.65	30.83	30.65	30.82	23,577	+0.33(+1.08%)
Dec 18, 2023	30.50	30.70	30.42	30.49	48,932	-0.80(-2.56%)
Dec 15, 2023	31.49	31.63	31.29	31.29	24,567	-0.40(-1.26%)
Dec 14, 2023	31.52	31.74	31.45	31.69	20,937	+0.62(+2.00%)
Dec 13, 2023	30.62	31.09	30.43	31.07	18,349	+0.27(+0.88%)
Dec 12, 2023	30.66	30.86	30.66	30.80	16,579	+0.06(+0.20%)
Dec 11, 2023	30.62	30.84	30.62	30.74	48,371	+0.04(+0.13%)
Dec 08, 2023	30.58	31.00	30.58	30.70	50,280	+0.06(+0.20%)
Dec 07, 2023	30.55	30.85	30.55	30.64	37,585	+0.07(+0.21%)
Dec 06, 2023	30.73	30.86	30.55	30.57	20,599	+0.09(+0.31%)
Dec 05, 2023	30.39	30.49	30.36	30.48	34,542	-0.10(-0.33%)
Dec 04, 2023	30.63	30.66	30.47	30.58	20,645	-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.