VanEck Morningstar Intl Moat ETF (MOTI)
31.87
+0.22
(+0.69%)
USD |
BATS |
Nov 15, 13:43
MOTI Price: 31.87 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 31.85 | 31.98 | 31.51 | 31.65 | 10213.00 |
| Nov 13, 2024 | 31.94 | 32.12 | 31.72 | 31.72 | 7858.00 |
| Nov 12, 2024 | 32.28 | 32.28 | 31.90 | 31.99 | 8860.00 |
| Nov 11, 2024 | 32.79 | 32.87 | 32.64 | 32.73 | 7476.00 |
| Nov 08, 2024 | 32.86 | 33.02 | 32.37 | 32.50 | 8886.00 |
| Nov 07, 2024 | 33.31 | 33.36 | 33.09 | 33.26 | 30756.00 |
| Nov 06, 2024 | 32.36 | 32.64 | 32.27 | 32.53 | 24102.00 |
| Nov 05, 2024 | 33.00 | 33.60 | 32.96 | 33.15 | 76579.00 |
| Nov 04, 2024 | 32.91 | 32.98 | 32.79 | 32.87 | 10398.00 |
| Nov 01, 2024 | 32.81 | 32.95 | 32.73 | 32.78 | 9022.00 |
| Oct 31, 2024 | 32.70 | 32.74 | 32.50 | 32.66 | 5231.00 |
| Oct 30, 2024 | 32.84 | 33.02 | 32.83 | 32.92 | 16985.00 |
| Oct 29, 2024 | 33.46 | 33.48 | 33.27 | 33.36 | 5486.00 |
| Oct 28, 2024 | 33.58 | 33.78 | 33.42 | 33.72 | 34506.00 |
| Oct 25, 2024 | 33.48 | 33.59 | 33.18 | 33.27 | 9740.00 |
| Oct 24, 2024 | 33.50 | 33.57 | 33.37 | 33.47 | 8884.00 |
| Oct 23, 2024 | 33.88 | 33.88 | 33.30 | 33.38 | 9108.00 |
| Oct 22, 2024 | 33.75 | 34.31 | 33.59 | 33.82 | 23596.00 |
| Oct 21, 2024 | 33.73 | 33.80 | 33.61 | 33.68 | 7127.00 |
| Oct 18, 2024 | 34.06 | 34.10 | 33.87 | 33.98 | 10068.00 |
| Oct 17, 2024 | 33.47 | 33.83 | 33.44 | 33.49 | 7655.00 |
| Oct 16, 2024 | 33.91 | 34.00 | 33.81 | 33.90 | 9417.00 |
| Oct 15, 2024 | 34.34 | 34.36 | 33.72 | 33.72 | 7292.00 |
| Oct 14, 2024 | 34.60 | 34.60 | 34.38 | 34.46 | 12630.00 |
| Oct 11, 2024 | 34.45 | 34.83 | 34.41 | 34.72 | 14001.00 |
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
31.40
Average
31.48
Median
Jun 22 2023