Stockscreener 앱 받기
39.02
0.31%
-0.1232
시간 외 거래:
38.97
-0.0488
-0.13%
Vaneck Morningstar Global Wide Moat Etf 주식 (MOTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $39.02 | $38.97 | $0.0488 | 148.0 | -0.31% |
| 2026-09-17 | $39.14 | $39.14 | $0.00 | 47.00 | +0.56% |
| 2026-09-16 | $38.92 | $38.83 | $0.0948 | 299.0 | -0.61% |
| 2026-09-15 | $39.16 | $39.13 | $0.0347 | 182.0 | -0.04% |
| 2026-09-14 | $39.29 | $39.08 | $0.21 | 461.0 | +0.23% |
| 2026-09-11 | $39.09 | $39.09 | $0.00 | 52.00 | +0.50% |
| 2026-09-10 | $39.07 | $38.90 | $0.1717 | 1,135.0 | -1.04% |
| 2026-09-09 | $39.31 | $39.31 | $0.00 | 97.00 | -0.90% |
| 2026-09-08 | $39.66 | $39.66 | $0.00 | 70.00 | -1.36% |
| 2026-09-04 | $40.21 | $40.21 | $0.00 | 39.00 | +0.02% |
| 2026-09-03 | $40.28 | $40.18 | $0.10 | 1,135.0 | +0.41% |
| 2026-09-02 | $40.04 | $39.95 | $0.0892 | 158.0 | +0.11% |
| 2026-09-01 | $40.10 | $39.99 | $0.1051 | 988.0 | -0.84% |
| 2026-08-31 | $40.56 | $40.33 | $0.2259 | 1,630.0 | -0.87% |
| 2026-08-28 | $40.69 | $40.69 | $0.00 | 36.00 | -0.25% |
| 2026-08-27 | $40.86 | $40.79 | $0.0712 | 470.0 | -0.24% |
| 2026-08-26 | $40.92 | $40.87 | $0.055 | 644.0 | -0.35% |
| 2026-08-25 | $41.03 | $41.03 | $0.0011 | 914.0 | +0.39% |
| 2026-08-24 | $40.87 | $40.87 | $0.00 | 69.00 | -0.28% |
Vaneck Morningstar Global Wide Moat Etf 주식 (MOTG) 연도별 가격 이력
이 심층 분석에서는 Vaneck Morningstar Global Wide Moat Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Morningstar Global Wide Moat Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Morningstar Global Wide Moat Etf 주식 (MOTG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $40.28 | $38.83 | $1.45 | 4,959.0 | -3.26% |
| 2026-08 | $41.69 | $40.33 | $1.36 | 14,892.0 | +0.56% |
| 2026-07 | $40.11 | $38.11 | $2.00 | 32,445.0 | +5.21% |
| 2026-06 | $38.98 | $37.64 | $1.34 | 15,543.0 | -2.43% |
| 2026-05 | $39.71 | $37.94 | $1.77 | 24,231.0 | +1.74% |
| 2026-04 | $40.30 | $36.96 | $3.34 | 35,810.0 | +3.63% |
| 2026-03 | $40.12 | $35.86 | $4.26 | 37,825.0 | -8.60% |
| 2026-02 | $41.08 | $39.61 | $1.47 | 28,226.0 | +0.99% |
| 2026-01 | $41.02 | $39.12 | $1.90 | 33,127.0 | +3.55% |
Vaneck Morningstar Global Wide Moat Etf 주식 (MOTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.73 | $38.62 | $7.11 | 52,369.0 | -12.70% |
| 2025-11 | $45.56 | $43.12 | $2.44 | 23,217.0 | -1.34% |
| 2025-10 | $45.88 | $44.15 | $1.74 | 21,604.0 | +0.45% |
| 2025-09 | $45.61 | $43.18 | $2.43 | 13,028.0 | +2.55% |
| 2025-08 | $44.30 | $42.47 | $1.83 | 13,062.0 | +2.47% |
| 2025-07 | $44.04 | $42.33 | $1.71 | 37,743.0 | +0.85% |
| 2025-06 | $42.45 | $41.17 | $1.29 | 14,227.0 | +3.07% |
| 2025-05 | $41.31 | $39.00 | $2.31 | 16,034.0 | +5.54% |
| 2025-04 | $40.85 | $34.17 | $6.68 | 28,995.0 | +0.26% |
| 2025-03 | $40.41 | $38.58 | $1.83 | 15,854.0 | -0.64% |
| 2025-02 | $39.69 | $37.80 | $1.89 | 18,181.0 | +2.24% |
| 2025-01 | $38.56 | $35.46 | $3.10 | 14,621.0 | +5.74% |
Vaneck Morningstar Global Wide Moat Etf 주식 (MOTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.16 | $36.23 | $3.93 | 23,634.0 | -8.90% |
| 2024-11 | $39.87 | $38.37 | $1.50 | 13,439.0 | +2.90% |
| 2024-10 | $40.38 | $38.59 | $1.79 | 16,229.0 | -4.66% |
| 2024-09 | $40.66 | $38.68 | $1.97 | 6,752.0 | +2.60% |
| 2024-08 | $39.56 | $35.92 | $3.64 | 14,098.0 | +4.71% |
| 2024-07 | $37.81 | $35.62 | $2.19 | 33,686.0 | +5.53% |
| 2024-06 | $36.47 | $35.55 | $0.9168 | 8,505.0 | -1.14% |
| 2024-05 | $37.07 | $35.05 | $2.03 | 17,045.0 | +3.12% |
| 2024-04 | $36.70 | $34.39 | $2.31 | 64,540.0 | -4.18% |
| 2024-03 | $36.65 | $35.55 | $1.10 | 16,013.0 | +3.09% |
| 2024-02 | $35.68 | $34.23 | $1.45 | 30,001.0 | +3.54% |
| 2024-01 | $35.07 | $33.86 | $1.22 | 17,533.0 | -1.91% |
0.36%
0.31%
자본화:
|
볼륨(24시간):