Indicators

Vaneck Mstar International Moat ETF (NY: MOTI )

32.44 +0.30 (+0.95%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.24	27.32	27.09	27.24	3,400	-0.26(-0.95%)
May 28, 2020	27.47	27.72	27.47	27.50	33,435	+0.23(+0.83%)
May 27, 2020	27.19	27.31	27.03	27.27	4,317	+0.31(+1.17%)
May 26, 2020	26.84	27.06	26.58	26.96	29,708	+1.04(+4.03%)
May 22, 2020	26.15	26.15	25.92	25.92	1,900	-0.42(-1.61%)
May 21, 2020	26.51	26.59	26.32	26.34	5,273	-0.34(-1.28%)
May 20, 2020	26.80	26.80	26.68	26.68	5,001	+0.41(+1.56%)
May 19, 2020	26.25	26.53	26.25	26.27	7,008	-0.40(-1.50%)
May 18, 2020	25.98	26.70	25.93	26.67	18,298	+1.43(+5.64%)
May 15, 2020	25.12	25.31	25.12	25.25	6,500	-0.11(-0.41%)
May 14, 2020	25.07	25.35	24.82	25.35	5,480	-0.17(-0.68%)
May 13, 2020	25.83	25.89	25.48	25.52	8,962	-0.41(-1.58%)
May 12, 2020	26.25	26.25	25.93	25.93	5,910	-0.31(-1.18%)
May 11, 2020	25.92	26.30	25.92	26.24	10,777	-0.03(-0.12%)
May 08, 2020	26.20	26.31	26.19	26.27	7,800	+0.40(+1.56%)
May 07, 2020	25.78	25.96	25.78	25.87	6,542	+0.29(+1.13%)
May 06, 2020	25.68	25.68	25.58	25.58	777	-0.15(-0.57%)
May 05, 2020	26.05	26.05	25.71	25.73	5,818	+0.16(+0.63%)
May 04, 2020	25.54	25.58	25.46	25.56	1,846	-0.17(-0.67%)

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.