Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

30.84 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	33.63	33.63	33.30	33.36	4,200	-0.69(-2.03%)
Jan 28, 2021	34.00	34.09	33.93	34.05	1,889	+0.29(+0.86%)
Jan 27, 2021	33.93	34.20	33.76	33.76	5,344	-0.73(-2.12%)
Jan 26, 2021	34.45	34.49	34.45	34.49	798	+0.19(+0.55%)
Jan 25, 2021	34.21	34.35	34.15	34.30	2,521	-0.24(-0.69%)
Jan 22, 2021	34.44	34.70	34.40	34.54	34,300	-0.21(-0.61%)
Jan 21, 2021	34.77	34.83	34.72	34.75	2,773	+0.03(+0.10%)
Jan 20, 2021	34.55	34.72	34.55	34.72	5,598	+0.33(+0.96%)
Jan 19, 2021	34.41	34.42	34.07	34.39	3,047	+0.24(+0.70%)
Jan 15, 2021	34.15	34.24	34.10	34.15	3,700	-0.45(-1.29%)
Jan 14, 2021	34.45	34.62	34.45	34.59	6,566	+0.25(+0.74%)
Jan 13, 2021	34.27	34.34	34.27	34.34	3,331	-0.07(-0.19%)
Jan 12, 2021	34.23	34.41	34.20	34.41	6,276	+0.28(+0.82%)
Jan 11, 2021	34.10	34.35	34.04	34.12	6,247	-0.40(-1.14%)
Jan 08, 2021	34.41	34.61	34.36	34.52	6,000	+0.13(+0.39%)
Jan 07, 2021	34.28	34.39	34.28	34.39	2,655	+0.13(+0.39%)
Jan 06, 2021	34.00	34.44	34.00	34.25	4,457	+0.33(+0.97%)
Jan 05, 2021	33.74	33.92	33.72	33.92	1,201	+0.45(+1.33%)

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.