Indicators

Vaneck Morningstar ESG Moat ETF (NY: MOTE )

25.88 -0.10 (-0.37%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.13	27.13	27.13	27.13	100	+0.13(+0.47%)
Mar 27, 2024	27.00	27.00	27.00	27.00	0	+0.27(+1.00%)
Mar 26, 2024	26.73	26.73	26.73	26.73	5	-0.01(-0.03%)
Mar 25, 2024	26.74	26.74	26.74	26.74	164	-0.15(-0.57%)
Mar 22, 2024	26.89	26.89	26.89	26.89	100	-0.13(-0.49%)
Mar 21, 2024	27.05	27.05	27.03	27.03	217	+0.26(+0.97%)
Mar 20, 2024	26.77	26.77	26.77	26.77	69	+0.19(+0.70%)
Mar 19, 2024	26.54	26.58	26.54	26.58	333	+0.12(+0.46%)
Mar 18, 2024	26.55	26.55	26.46	26.46	213	+0.10(+0.38%)
Mar 15, 2024	26.36	26.36	26.36	26.36	164	-0.13(-0.50%)
Mar 14, 2024	26.49	26.49	26.49	26.49	1	-0.25(-0.92%)
Mar 13, 2024	26.74	26.74	26.74	26.74	2	-0.10(-0.36%)
Mar 12, 2024	26.79	26.83	26.79	26.83	2,522	+0.14(+0.54%)
Mar 11, 2024	26.69	26.69	26.69	26.69	102	+0.06(+0.24%)
Mar 08, 2024	26.63	26.63	26.63	26.63	100	-0.04(-0.15%)
Mar 07, 2024	26.63	26.66	26.63	26.66	100	+0.24(+0.90%)
Mar 06, 2024	26.43	26.43	26.43	26.43	26	+0.09(+0.36%)
Mar 05, 2024	26.33	26.33	26.33	26.33	1	-0.30(-1.12%)
Mar 04, 2024	26.71	26.71	26.63	26.63	389	-0.01(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.