Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

33.00 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.01	28.09	27.46	28.08	217,400	-0.27(-0.95%)
Feb 27, 2020	28.90	29.09	28.33	28.35	16,000	-1.00(-3.41%)
Feb 26, 2020	29.62	29.65	29.35	29.35	7,979	+0.14(+0.48%)
Feb 25, 2020	29.89	29.89	29.13	29.21	27,192	-0.40(-1.35%)
Feb 24, 2020	29.62	29.83	29.52	29.61	28,281	-1.18(-3.83%)
Feb 21, 2020	30.75	30.85	30.72	30.79	13,000	-0.16(-0.52%)
Feb 20, 2020	31.12	31.12	30.90	30.95	3,218	-0.29(-0.93%)
Feb 19, 2020	31.19	31.25	31.13	31.24	55,360	+0.17(+0.54%)
Feb 18, 2020	31.17	31.17	30.70	31.07	11,070	-0.24(-0.76%)
Feb 14, 2020	31.39	31.46	31.30	31.31	53,700	-0.14(-0.45%)
Feb 13, 2020	31.61	31.61	31.45	31.45	6,185	-0.27(-0.84%)
Feb 12, 2020	31.65	31.72	31.57	31.72	31,005	+0.41(+1.30%)
Feb 11, 2020	31.31	31.47	31.31	31.31	7,017	+0.21(+0.69%)
Feb 10, 2020	30.95	31.15	30.95	31.10	3,216	+0.04(+0.13%)
Feb 07, 2020	31.25	31.25	30.99	31.06	5,000	-0.29(-0.93%)
Feb 06, 2020	31.33	31.37	31.33	31.35	51,525	+0.02(+0.07%)
Feb 05, 2020	31.41	31.41	31.18	31.33	9,275	+0.29(+0.93%)
Feb 04, 2020	30.98	31.14	30.96	31.04	3,704	+0.51(+1.67%)

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.