VanEck Morningstar ESG Moat ETF (MOTE)
21.62
+0.18 (+0.86%)
USD |
BATS |
Jul 01, 16:00
MOTE Price: 21.62 for July 1, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 01, 2022 | 21.62 | 21.62 | 21.62 | 21.62 | 17.00 |
| Jun 30, 2022 | 21.43 | 21.43 | 21.43 | 21.43 | 1.000 |
| Jun 29, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 0.000 |
| Jun 28, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 1.000 |
| Jun 27, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 133.00 |
| Jun 24, 2022 | 22.22 | 22.22 | 22.22 | 22.22 | 0.000 |
| Jun 23, 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 1.000 |
| Jun 22, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 0.000 |
| Jun 21, 2022 | 21.22 | 21.22 | 21.17 | 21.17 | 428.00 |
| Jun 17, 2022 | 20.67 | 20.73 | 20.67 | 20.73 | 247.00 |
| Jun 16, 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.00 |
| Jun 15, 2022 | 21.24 | 21.30 | 21.24 | 21.30 | 101.00 |
| Jun 14, 2022 | 21.08 | 21.08 | 20.96 | 21.02 | 900.00 |
| Jun 13, 2022 | 21.25 | 21.25 | 21.09 | 21.09 | 4005.00 |
| Jun 10, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 2.000 |
| Jun 09, 2022 | 22.49 | 22.49 | 22.49 | 22.49 | 0.000 |
| Jun 08, 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 4.000 |
| Jun 07, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 81.00 |
| Jun 06, 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 40.00 |
| Jun 03, 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 163.00 |
| Jun 02, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 0.000 |
| Jun 01, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 14.00 |
| May 31, 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 0.000 |
| May 27, 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 97.00 |
| May 26, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 105.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.56
Minimum
Jun 16 2022
27.51
Maximum
Nov 16 2021
24.65
Average
24.66
Median
Apr 01 2022