VanEck Morningstar Intl Moat ETF (MOTI)
31.01
-0.01
(-0.03%)
USD |
BATS |
Apr 24, 16:00
30.91
-0.10
(-0.32%)
After-Hours: 20:00
MOTI Price: 31.01 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 31.00 | 31.01 | 30.73 | 31.01 | 26268.00 |
Apr 23, 2024 | 30.72 | 31.02 | 30.72 | 31.02 | 18198.00 |
Apr 22, 2024 | 30.32 | 30.68 | 30.31 | 30.57 | 77143.00 |
Apr 19, 2024 | 29.95 | 30.13 | 29.95 | 30.01 | 21425.00 |
Apr 18, 2024 | 29.76 | 30.26 | 29.76 | 30.03 | 9532.00 |
Apr 17, 2024 | 30.08 | 30.15 | 29.85 | 29.96 | 21771.00 |
Apr 16, 2024 | 29.95 | 30.01 | 29.80 | 29.93 | 15509.00 |
Apr 15, 2024 | 30.62 | 30.63 | 30.11 | 30.26 | 21262.00 |
Apr 12, 2024 | 30.70 | 30.76 | 30.38 | 30.39 | 15272.00 |
Apr 11, 2024 | 31.16 | 31.20 | 30.93 | 31.14 | 15023.00 |
Apr 10, 2024 | 31.22 | 31.28 | 31.03 | 31.14 | 13546.00 |
Apr 09, 2024 | 31.68 | 31.72 | 31.46 | 31.59 | 17766.00 |
Apr 08, 2024 | 31.34 | 31.49 | 31.34 | 31.35 | 8150.00 |
Apr 05, 2024 | 31.08 | 31.28 | 31.08 | 31.17 | 6166.00 |
Apr 04, 2024 | 31.66 | 31.66 | 31.06 | 31.23 | 13845.00 |
Apr 03, 2024 | 31.08 | 31.30 | 31.08 | 31.27 | 11390.00 |
Apr 02, 2024 | 31.08 | 31.27 | 30.94 | 31.04 | 10073.00 |
Apr 01, 2024 | 31.18 | 31.33 | 31.12 | 31.20 | 19690.00 |
Mar 28, 2024 | 31.10 | 31.20 | 31.02 | 31.12 | 34023.00 |
Mar 27, 2024 | 31.03 | 31.17 | 30.99 | 31.17 | 12558.00 |
Mar 26, 2024 | 31.02 | 31.07 | 30.89 | 30.96 | 19222.00 |
Mar 25, 2024 | 30.91 | 31.00 | 30.85 | 30.95 | 8617.00 |
Mar 22, 2024 | 31.01 | 31.04 | 30.86 | 30.86 | 11771.00 |
Mar 21, 2024 | 31.21 | 31.23 | 31.00 | 31.17 | 14227.00 |
Mar 20, 2024 | 30.91 | 31.41 | 30.89 | 31.41 | 12388.00 |
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
21.61
Minimum
Mar 23 2020
37.65
Maximum
Jun 10 2021
31.16
Average
31.01
Median
Jun 23 2023