Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

32.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.47	30.52	30.18	30.18	1,195	-0.26(-0.84%)
Apr 28, 2022	30.31	30.54	29.99	30.44	5,804	+0.33(+1.08%)
Apr 27, 2022	30.31	30.31	30.00	30.11	3,834	+0.14(+0.48%)
Apr 26, 2022	30.60	30.60	29.95	29.97	6,913	-0.87(-2.81%)
Apr 25, 2022	30.50	30.84	30.50	30.84	873	-0.10(-0.31%)
Apr 22, 2022	31.35	31.35	30.93	30.93	2,092	-0.31(-0.99%)
Apr 21, 2022	31.72	31.72	31.24	31.24	8,573	-0.28(-0.88%)
Apr 20, 2022	31.49	31.59	31.49	31.52	2,094	+0.22(+0.71%)
Apr 19, 2022	31.26	31.33	31.23	31.30	1,579	+0.22(+0.70%)
Apr 18, 2022	31.12	31.19	31.06	31.08	3,069	-0.17(-0.54%)
Apr 14, 2022	31.44	31.45	31.25	31.25	2,188	-0.12(-0.40%)
Apr 13, 2022	31.21	31.38	31.21	31.38	1,504	+0.51(+1.65%)
Apr 12, 2022	31.21	31.21	30.87	30.87	386,446	-0.26(-0.84%)
Apr 11, 2022	31.07	31.26	31.07	31.13	2,592	-0.19(-0.62%)
Apr 08, 2022	31.40	31.45	31.32	31.32	2,994	+0.04(+0.14%)
Apr 07, 2022	31.15	31.28	31.15	31.28	2,245	-0.16(-0.50%)
Apr 06, 2022	31.53	31.53	31.08	31.44	8,673	-0.38(-1.20%)
Apr 05, 2022	32.00	32.04	31.77	31.82	4,191	-0.53(-1.64%)
Apr 04, 2022	32.30	32.38	32.30	32.35	3,773	+0.27(+0.85%)

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.