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 (%)
Jul 31, 2017	31.69	31.72	31.62	31.71	13,851	+0.07(+0.23%)
Jul 28, 2017	31.59	31.65	31.57	31.64	5,008	+0.04(+0.13%)
Jul 27, 2017	31.79	31.79	31.52	31.60	4,451	-0.09(-0.27%)
Jul 26, 2017	31.58	31.69	31.40	31.69	10,227	+0.18(+0.58%)
Jul 25, 2017	31.47	31.53	31.47	31.50	6,556	+0.12(+0.38%)
Jul 24, 2017	31.34	31.41	31.29	31.39	12,873	-0.02(-0.06%)
Jul 21, 2017	31.39	31.45	31.29	31.40	5,238	-0.05(-0.14%)
Jul 20, 2017	31.37	31.49	31.31	31.45	8,061	+0.08(+0.26%)
Jul 19, 2017	31.32	31.38	31.24	31.37	13,772	+0.22(+0.70%)
Jul 18, 2017	31.11	31.23	31.11	31.15	8,417	+0.12(+0.38%)
Jul 17, 2017	31.11	31.20	31.03	31.03	46,752	-0.09(-0.29%)
Jul 14, 2017	31.08	31.17	31.03	31.12	16,649	+0.16(+0.53%)
Jul 13, 2017	30.92	31.02	30.81	30.96	26,117	+0.19(+0.61%)
Jul 12, 2017	30.61	30.80	30.61	30.77	9,096	+0.32(+1.06%)
Jul 11, 2017	30.22	30.45	30.22	30.45	1,457	+0.15(+0.48%)
Jul 10, 2017	30.16	30.33	30.12	30.30	40,288	+0.21(+0.71%)
Jul 07, 2017	30.02	30.09	30.02	30.09	6,003	+0.15(+0.50%)
Jul 06, 2017	29.94	30.04	29.93	29.94	6,150	-0.17(-0.57%)
Jul 05, 2017	30.12	30.20	29.92	30.11	4,507	-0.02(-0.07%)

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.