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 (%)
Feb 28, 2023	31.57	31.57	31.22	31.29	10,921	-0.24(-0.76%)
Feb 27, 2023	31.38	31.65	31.38	31.53	12,734	+0.28(+0.88%)
Feb 24, 2023	31.26	31.33	31.05	31.25	8,344	-0.41(-1.28%)
Feb 23, 2023	31.76	32.02	31.50	31.66	183,061	+0.09(+0.29%)
Feb 22, 2023	31.51	31.71	31.49	31.57	28,986	-0.14(-0.46%)
Feb 21, 2023	31.75	31.94	31.63	31.71	8,229	-0.12(-0.38%)
Feb 17, 2023	31.72	31.94	31.69	31.83	12,278	-0.02(-0.05%)
Feb 16, 2023	31.81	32.02	31.69	31.85	371,321	+0.12(+0.37%)
Feb 15, 2023	31.62	31.89	31.58	31.73	18,067	-0.35(-1.09%)
Feb 14, 2023	32.04	32.13	31.87	32.08	6,827	+0.12(+0.38%)
Feb 13, 2023	31.82	32.06	31.82	31.96	6,616	+0.23(+0.72%)
Feb 10, 2023	31.95	31.95	31.64	31.73	9,205	-0.34(-1.06%)
Feb 09, 2023	32.45	33.42	32.05	32.07	18,308	+0.09(+0.30%)
Feb 08, 2023	31.90	32.12	31.90	31.98	12,402	-0.00(-0.02%)
Feb 07, 2023	31.80	31.98	31.61	31.98	15,160	+0.28(+0.88%)
Feb 06, 2023	31.76	31.83	31.53	31.70	35,720	-0.41(-1.28%)
Feb 03, 2023	32.98	32.98	32.11	32.11	36,817	-0.62(-1.89%)
Feb 02, 2023	32.58	33.17	32.51	32.73	1,904,908	-0.06(-0.19%)

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.