Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

31.19 +0.35 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	33.85	33.85	33.48	33.56	7,860	-0.01(-0.02%)
Jul 28, 2023	33.64	33.72	33.50	33.57	13,886	+0.48(+1.44%)
Jul 27, 2023	33.36	33.42	33.02	33.09	17,836	-0.11(-0.33%)
Jul 26, 2023	32.98	33.27	32.98	33.20	15,616	+0.28(+0.84%)
Jul 25, 2023	32.78	32.97	32.78	32.92	7,870	+0.14(+0.44%)
Jul 24, 2023	32.71	32.92	32.67	32.78	18,415	+0.00(+0.00%)
Jul 21, 2023	32.84	32.84	32.67	32.78	18,260	+0.13(+0.40%)
Jul 20, 2023	32.73	32.90	32.65	32.65	22,430	-0.42(-1.27%)
Jul 19, 2023	32.93	33.07	32.79	33.07	31,138	+0.06(+0.18%)
Jul 18, 2023	33.01	33.18	32.91	33.01	22,339	+0.11(+0.33%)
Jul 17, 2023	32.70	32.91	32.70	32.90	15,277	+0.08(+0.24%)
Jul 14, 2023	32.91	32.94	32.81	32.82	13,101	-0.25(-0.76%)
Jul 13, 2023	32.75	33.17	32.75	33.07	27,996	+0.59(+1.82%)
Jul 12, 2023	32.38	32.58	32.25	32.48	46,130	+0.61(+1.91%)
Jul 11, 2023	31.70	31.87	31.56	31.87	11,603	+0.34(+1.08%)
Jul 10, 2023	31.42	31.54	31.32	31.53	15,203	+0.03(+0.10%)
Jul 07, 2023	31.02	31.58	31.02	31.50	21,478	+0.63(+2.04%)
Jul 06, 2023	31.01	31.04	30.78	30.87	31,017	-0.70(-2.22%)
Jul 05, 2023	31.68	31.82	31.56	31.57	17,404	-0.34(-1.05%)

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.