Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

32.78 -0.49 (-1.47%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.06	24.13	23.92	24.06	3,850	-0.23(-0.95%)
May 28, 2020	24.26	24.48	24.26	24.29	37,860	+0.20(+0.83%)
May 27, 2020	24.01	24.11	23.87	24.09	4,888	+0.28(+1.17%)
May 26, 2020	23.70	23.90	23.47	23.81	33,639	+0.92(+4.03%)
May 22, 2020	23.09	23.09	22.89	22.89	2,151	-0.37(-1.61%)
May 21, 2020	23.41	23.48	23.24	23.26	5,970	-0.30(-1.27%)
May 20, 2020	23.67	23.67	23.56	23.56	5,662	+0.36(+1.56%)
May 19, 2020	23.18	23.43	23.18	23.20	7,935	-0.35(-1.50%)
May 18, 2020	22.94	23.58	22.90	23.55	20,719	+1.26(+5.64%)
May 15, 2020	22.18	22.35	22.18	22.29	7,360	-0.09(-0.41%)
May 14, 2020	22.14	22.39	21.92	22.39	6,205	-0.15(-0.68%)
May 13, 2020	22.81	22.86	22.50	22.54	10,148	-0.36(-1.58%)
May 12, 2020	23.18	23.18	22.90	22.90	6,692	-0.27(-1.18%)
May 11, 2020	22.89	23.23	22.89	23.18	12,203	-0.03(-0.12%)
May 08, 2020	23.13	23.23	23.13	23.20	8,832	+0.36(+1.56%)
May 07, 2020	22.77	22.92	22.77	22.85	7,407	+0.26(+1.13%)
May 06, 2020	22.68	22.68	22.59	22.59	879	-0.13(-0.57%)
May 05, 2020	23.01	23.01	22.70	22.72	6,588	+0.14(+0.63%)
May 04, 2020	22.55	22.59	22.48	22.58	2,090	-0.15(-0.67%)

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.