Vaneck Mstar International Moat ETF (NY: MOTI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 25.28 | 86 | +0.03(+0.12%) | |||
| Dec 29, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 1,098 | +0.16(+0.63%) |
| Dec 28, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 1,184 | +0.00(+0.00%) |
| Dec 27, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 145 | +0.01(+0.04%) |
| Dec 23, 2016 | 25.08 | 25.08 | 25.08 | 0 | -0.12(-0.47%) | |
| Dec 22, 2016 | 25.23 | 25.23 | 25.17 | 25.20 | 943 | -0.07(-0.29%) |
| Dec 21, 2016 | 25.27 | 25.27 | 25.27 | 25.27 | 164 | +0.07(+0.26%) |
| Dec 19, 2016 | 25.21 | 25.21 | 25.21 | 0 | -0.12(-0.47%) | |
| Dec 15, 2016 | 25.32 | 99 | -0.53(-2.04%) | |||
| Dec 14, 2016 | 25.85 | 25.85 | 25.85 | 25.85 | 424 | -0.05(-0.18%) |
| Dec 13, 2016 | 25.76 | 26.04 | 25.74 | 25.90 | 6,013 | +0.18(+0.70%) |
| Dec 12, 2016 | 25.52 | 25.72 | 25.52 | 25.72 | 1,327 | -0.11(-0.42%) |
| Dec 09, 2016 | 25.75 | 25.83 | 25.71 | 25.83 | 1,287 | -0.02(-0.07%) |
| Dec 08, 2016 | 25.84 | 26.00 | 25.76 | 25.85 | 160,551 | +0.45(+1.76%) |
| Dec 05, 2016 | 25.40 | 1 | +0.19(+0.76%) |
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.
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.