Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

32.60 +0.16 (+0.51%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	29.22	29.41	29.22	29.40	833	+0.03(+0.11%)
Jul 28, 2022	29.03	29.37	29.03	29.37	2,384	-0.04(-0.13%)
Jul 27, 2022	29.10	29.50	29.04	29.41	10,643	+0.62(+2.16%)
Jul 26, 2022	28.89	29.02	28.77	28.79	572,176	-0.39(-1.35%)
Jul 25, 2022	29.07	29.18	29.07	29.18	800	+0.26(+0.90%)
Jul 22, 2022	29.24	29.24	28.91	28.92	1,831	-0.26(-0.91%)
Jul 21, 2022	29.00	29.22	28.48	29.18	4,305	+0.32(+1.12%)
Jul 20, 2022	28.72	28.92	28.72	28.86	901	-0.18(-0.63%)
Jul 19, 2022	29.02	29.08	29.02	29.04	716	+0.68(+2.41%)
Jul 18, 2022	28.67	28.72	28.36	28.36	4,447	+0.21(+0.75%)
Jul 15, 2022	28.09	28.15	28.03	28.15	3,459	+0.32(+1.14%)
Jul 14, 2022	27.91	27.91	27.32	27.83	8,870	-0.46(-1.64%)
Jul 13, 2022	28.08	28.30	27.98	28.30	1,263	-0.02(-0.05%)
Jul 12, 2022	28.20	28.53	28.20	28.31	7,290	+0.02(+0.07%)
Jul 11, 2022	28.53	28.57	28.24	28.29	14,481	-0.70(-2.41%)
Jul 08, 2022	28.77	29.03	28.77	28.99	1,477	+0.14(+0.49%)
Jul 07, 2022	28.85	28.85	28.85	28.85	98	+0.58(+2.04%)
Jul 06, 2022	28.26	28.29	28.04	28.27	1,831	-0.10(-0.36%)
Jul 05, 2022	28.52	28.52	27.93	28.37	7,331	-0.57(-1.96%)

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.