VanEck Morningstar ESG Moat ETF (MOTE)
25.27
-0.14
(-0.56%)
USD |
BATS |
Apr 18, 16:00
MOTE Price: 25.27 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 1.000 |
| Apr 17, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 22.00 |
| Apr 16, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 16.00 |
| Apr 15, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 9.000 |
| Apr 12, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 83.00 |
| Apr 11, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 107.00 |
| Apr 10, 2024 | 26.25 | 26.29 | 26.25 | 26.26 | 263.00 |
| Apr 09, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 1.000 |
| Apr 08, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 2.000 |
| Apr 05, 2024 | 26.45 | 26.50 | 26.45 | 26.50 | 621.00 |
| Apr 04, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 11.00 |
| Apr 03, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 53.00 |
| Apr 02, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 57.00 |
| Apr 01, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 136.00 |
| Mar 28, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 12.00 |
| Mar 27, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 0.000 |
| Mar 26, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 5.000 |
| Mar 25, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 164.00 |
| Mar 22, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 7.000 |
| Mar 21, 2024 | 27.05 | 27.05 | 27.03 | 27.03 | 217.00 |
| Mar 20, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 69.00 |
| Mar 19, 2024 | 26.54 | 26.58 | 26.54 | 26.58 | 333.00 |
| Mar 18, 2024 | 26.55 | 26.55 | 26.46 | 26.46 | 213.00 |
| Mar 15, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 162.00 |
| Mar 14, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 1.000 |
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
19.73
Minimum
Oct 14 2022
27.51
Maximum
Nov 16 2021
23.88
Average
23.69
Median