Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

31.91 +0.15 (+0.47%)

Official Closing 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 (%)
Apr 28, 2023	31.52	31.86	31.52	31.75	34,860	+0.00(+0.02%)
Apr 27, 2023	31.63	31.77	31.46	31.75	18,935	+0.19(+0.60%)
Apr 26, 2023	31.68	31.72	31.55	31.56	18,742	+0.14(+0.45%)
Apr 25, 2023	31.78	31.78	31.42	31.42	21,640	-0.65(-2.03%)
Apr 24, 2023	32.15	32.19	32.02	32.07	40,018	-0.03(-0.11%)
Apr 21, 2023	31.95	32.20	31.95	32.10	33,926	-0.11(-0.33%)
Apr 20, 2023	32.20	32.26	32.00	32.21	28,954	-0.08(-0.26%)
Apr 19, 2023	32.27	32.37	32.25	32.29	10,816	-0.14(-0.42%)
Apr 18, 2023	32.46	32.47	32.32	32.43	15,245	+0.08(+0.25%)
Apr 17, 2023	32.35	32.35	32.17	32.35	83,229	+0.04(+0.12%)
Apr 14, 2023	32.50	32.50	32.19	32.31	25,507	-0.12(-0.36%)
Apr 13, 2023	32.28	32.47	32.27	32.43	28,713	+0.42(+1.30%)
Apr 12, 2023	32.56	32.56	32.00	32.01	25,876	-0.06(-0.19%)
Apr 11, 2023	32.00	32.18	32.00	32.07	37,804	+0.04(+0.12%)
Apr 10, 2023	31.91	32.48	31.82	32.03	12,957	+0.03(+0.09%)
Apr 06, 2023	31.90	32.19	31.90	32.00	17,860	+0.21(+0.65%)
Apr 05, 2023	31.80	31.93	31.70	31.79	16,440	-0.26(-0.81%)
Apr 04, 2023	31.99	32.17	31.96	32.06	12,498	-0.07(-0.20%)

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.