Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

32.98 +0.21 (+0.65%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.53	30.56	30.47	30.50	4,848	+0.14(+0.47%)
Sep 27, 2019	30.60	30.67	30.36	30.36	8,200	-0.24(-0.78%)
Sep 26, 2019	30.62	30.65	30.52	30.60	27,057	-0.02(-0.06%)
Sep 25, 2019	30.40	30.61	30.37	30.61	2,365	-0.02(-0.06%)
Sep 24, 2019	30.73	30.79	30.63	30.63	3,449	-0.19(-0.62%)
Sep 23, 2019	30.70	30.87	30.67	30.83	11,852	-0.10(-0.32%)
Sep 20, 2019	30.99	31.02	30.84	30.92	6,800	+0.03(+0.10%)
Sep 19, 2019	31.02	31.02	30.89	30.89	17,302	+0.04(+0.13%)
Sep 18, 2019	30.95	30.97	30.73	30.85	3,564	-0.14(-0.44%)
Sep 17, 2019	30.85	30.99	30.85	30.99	1,977	+0.01(+0.03%)
Sep 16, 2019	30.93	31.05	30.93	30.98	4,789	-0.18(-0.58%)
Sep 13, 2019	31.07	31.23	31.07	31.16	1,100	+0.28(+0.91%)
Sep 12, 2019	30.78	30.97	30.75	30.88	26,310	+0.08(+0.25%)
Sep 11, 2019	30.75	30.80	30.68	30.80	3,729	+0.39(+1.27%)
Sep 10, 2019	30.33	30.45	30.30	30.41	28,576	+0.22(+0.74%)
Sep 09, 2019	30.24	30.24	30.15	30.19	15,336	+0.06(+0.19%)
Sep 06, 2019	30.12	30.20	30.09	30.13	2,100	+0.10(+0.32%)
Sep 05, 2019	29.93	30.12	29.93	30.04	4,496	+0.22(+0.75%)
Sep 04, 2019	29.70	29.86	29.70	29.81	3,614	+0.50(+1.71%)

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.