VanEck Morningstar Glb Wd Mt ETF (MOTG)
35.99
+0.23
(+0.65%)
USD |
BATS |
May 06, 16:00
MOTG Price: 35.99 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 35.86 | 35.99 | 35.86 | 35.99 | 477.00 |
May 03, 2024 | 35.63 | 35.77 | 35.63 | 35.76 | 2323.00 |
May 02, 2024 | 35.34 | 35.51 | 35.33 | 35.44 | 1408.00 |
May 01, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 7.000 |
Apr 30, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 83.00 |
Apr 29, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 120.00 |
Apr 26, 2024 | 35.42 | 35.42 | 35.38 | 35.38 | 343.00 |
Apr 25, 2024 | 35.04 | 35.11 | 35.02 | 35.11 | 259.00 |
Apr 24, 2024 | 35.18 | 35.18 | 35.02 | 35.15 | 3196.00 |
Apr 23, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 83.00 |
Apr 22, 2024 | 34.89 | 34.93 | 34.79 | 34.79 | 2285.00 |
Apr 19, 2024 | 34.49 | 34.49 | 34.42 | 34.42 | 314.00 |
Apr 18, 2024 | 34.47 | 34.47 | 34.39 | 34.42 | 736.00 |
Apr 17, 2024 | 34.51 | 34.69 | 34.51 | 34.61 | 784.00 |
Apr 16, 2024 | 34.54 | 34.67 | 34.54 | 34.62 | 356.00 |
Apr 15, 2024 | 35.16 | 35.16 | 34.89 | 34.90 | 2611.00 |
Apr 12, 2024 | 35.21 | 35.21 | 34.98 | 35.03 | 1306.00 |
Apr 11, 2024 | 35.50 | 35.72 | 35.50 | 35.70 | 1911.00 |
Apr 10, 2024 | 35.58 | 35.58 | 35.47 | 35.56 | 2072.00 |
Apr 09, 2024 | 36.23 | 36.23 | 35.97 | 36.14 | 16276.00 |
Apr 08, 2024 | 36.09 | 36.11 | 36.07 | 36.07 | 321.00 |
Apr 05, 2024 | 35.91 | 36.10 | 35.91 | 36.01 | 9198.00 |
Apr 04, 2024 | 36.53 | 36.53 | 35.93 | 35.95 | 613.00 |
Apr 03, 2024 | 36.22 | 36.22 | 36.17 | 36.17 | 13995.00 |
Apr 02, 2024 | 36.16 | 36.20 | 36.14 | 36.17 | 1607.00 |
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
21.94
Minimum
Mar 23 2020
40.85
Maximum
Nov 08 2021
33.60
Average
33.73
Median
Jul 21 2022