Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

32.94 -0.06 (-0.18%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	32.29	32.50	32.25	32.46	9,540	+0.22(+0.68%)
Sep 28, 2017	32.16	32.28	31.97	32.24	18,074	+0.04(+0.11%)
Sep 27, 2017	32.10	32.20	32.01	32.20	17,056	+0.11(+0.34%)
Sep 26, 2017	32.22	32.23	32.04	32.09	39,533	-0.24(-0.73%)
Sep 25, 2017	32.34	32.43	32.13	32.33	32,713	-0.30(-0.92%)
Sep 22, 2017	32.60	32.66	32.53	32.63	16,160	+0.07(+0.22%)
Sep 21, 2017	32.51	32.62	32.44	32.56	31,352	-0.08(-0.25%)
Sep 20, 2017	32.73	32.75	32.43	32.64	64,520	-0.01(-0.03%)
Sep 19, 2017	32.64	32.73	32.59	32.65	23,778	+0.20(+0.62%)
Sep 18, 2017	32.62	32.62	32.37	32.45	102,227	+0.04(+0.14%)
Sep 15, 2017	32.30	32.41	32.29	32.40	12,599	+0.00(+0.00%)
Sep 14, 2017	32.34	32.42	32.23	32.40	11,832	+0.03(+0.08%)
Sep 13, 2017	32.55	32.55	32.34	32.38	10,544	-0.22(-0.68%)
Sep 12, 2017	32.59	32.69	32.54	32.60	24,630	+0.10(+0.29%)
Sep 11, 2017	32.43	32.59	32.40	32.50	10,152	+0.14(+0.42%)
Sep 08, 2017	32.53	32.53	32.27	32.37	10,526	+0.15(+0.45%)
Sep 07, 2017	32.15	32.28	32.05	32.22	36,870	+0.18(+0.57%)
Sep 06, 2017	31.89	32.10	31.77	32.04	5,962	+0.28(+0.89%)
Sep 05, 2017	31.91	31.98	31.68	31.76	7,958	-0.36(-1.13%)

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.