Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

30.03 +0.07 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.44	37.56	37.37	37.45	9,226	+0.07(+0.18%)
May 27, 2021	37.26	37.50	37.26	37.39	2,617	+0.21(+0.57%)
May 26, 2021	37.13	37.35	37.13	37.18	27,640	+0.13(+0.36%)
May 25, 2021	37.10	37.21	37.04	37.04	3,836	+0.14(+0.37%)
May 24, 2021	36.91	37.07	36.91	36.91	3,706	-0.20(-0.53%)
May 21, 2021	36.80	37.10	36.80	37.10	2,088	+0.23(+0.61%)
May 20, 2021	36.72	36.91	36.72	36.88	4,250	+0.48(+1.32%)
May 19, 2021	36.40	36.54	36.21	36.40	3,857	-0.32(-0.88%)
May 18, 2021	36.93	36.93	36.72	36.72	1,959	+0.14(+0.38%)
May 17, 2021	36.27	36.58	36.27	36.58	8,381	+0.05(+0.15%)
May 14, 2021	36.39	36.56	36.35	36.53	2,313	+0.61(+1.68%)
May 13, 2021	35.79	36.09	35.79	35.92	6,732	+0.12(+0.33%)
May 12, 2021	36.28	36.28	35.76	35.80	4,609	-0.62(-1.70%)
May 11, 2021	36.39	36.45	36.34	36.42	3,388	-0.23(-0.63%)
May 10, 2021	36.85	36.85	36.56	36.65	3,531	-0.19(-0.52%)
May 07, 2021	36.70	36.87	36.50	36.84	4,152	+0.46(+1.26%)
May 06, 2021	36.25	36.43	36.24	36.39	5,162	+0.15(+0.42%)
May 05, 2021	36.29	36.34	36.23	36.23	1,411	+0.24(+0.66%)
May 04, 2021	36.01	36.04	35.87	36.00	1,211	-0.37(-1.02%)

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.