Stockscreener 앱 받기
35.05
1.14%
-0.4049
VanEck Morningstar International Moat ETF 주식 (MOTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $35.44 | $34.93 | $0.5099 | 5,141.0 | -1.14% |
| 2024-09-27 | $35.60 | $35.07 | $0.53 | 19,155.0 | +0.98% |
| 2024-09-26 | $35.25 | $34.72 | $0.5349 | 9,967.0 | +4.34% |
| 2024-09-25 | $33.79 | $33.54 | $0.25 | 8,895.0 | -0.88% |
| 2024-09-24 | $34.06 | $33.47 | $0.5899 | 10,083.0 | +2.94% |
| 2024-09-23 | $33.12 | $32.94 | $0.1804 | 8,106.0 | +0.59% |
| 2024-09-20 | $33.55 | $32.67 | $0.875 | 8,288.0 | -1.47% |
| 2024-09-19 | $33.27 | $32.95 | $0.3241 | 6,564.0 | +1.82% |
| 2024-09-18 | $33.14 | $32.66 | $0.4799 | 14,567.0 | +0.07% |
| 2024-09-17 | $32.85 | $32.58 | $0.2699 | 7,841.0 | -0.26% |
| 2024-09-16 | $32.74 | $32.38 | $0.36 | 11,595.0 | +0.89% |
| 2024-09-13 | $32.59 | $32.35 | $0.24 | 8,648.0 | +0.75% |
| 2024-09-12 | $32.21 | $31.87 | $0.337 | 25,200.0 | +0.54% |
| 2024-09-11 | $32.12 | $31.69 | $0.4298 | 10,106.0 | +0.50% |
| 2024-09-10 | $32.12 | $31.71 | $0.41 | 13,784.0 | -1.15% |
| 2024-09-09 | $32.35 | $32.12 | $0.2292 | 8,140.0 | +0.47% |
| 2024-09-06 | $32.55 | $31.99 | $0.56 | 14,500.0 | -1.38% |
| 2024-09-05 | $32.74 | $32.45 | $0.29 | 8,955.0 | +0.62% |
| 2024-09-04 | $32.70 | $32.22 | $0.48 | 6,263.0 | +0.17% |
VanEck Morningstar International Moat ETF 주식 (MOTI) 연도별 가격 이력
이 심층 분석에서는 VanEck Morningstar International Moat ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Morningstar International Moat ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck Morningstar International Moat ETF 주식 (MOTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $35.60 | $31.69 | $3.91 | 222,669.0 | +7.04% |
| 2024-08 | $33.25 | $30.34 | $2.91 | 355,570.0 | +2.55% |
| 2024-07 | $33.12 | $31.28 | $1.84 | 343,697.0 | +1.83% |
| 2024-06 | $33.10 | $31.35 | $1.75 | 276,180.0 | -4.27% |
| 2024-05 | $33.80 | $30.80 | $3.00 | 342,985.0 | +6.19% |
| 2024-04 | $31.72 | $29.76 | $1.96 | 415,076.0 | -0.89% |
| 2024-03 | $31.50 | $30.20 | $1.30 | 407,719.0 | +2.43% |
| 2024-02 | $30.81 | $29.21 | $1.60 | 645,795.0 | +3.19% |
| 2024-01 | $30.94 | $28.92 | $2.02 | 722,779.0 | -5.46% |
VanEck Morningstar International Moat ETF 주식 (MOTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.74 | $30.36 | $1.38 | 617,001.0 | +1.70% |
| 2023-11 | $31.01 | $28.20 | $2.81 | 432,688.0 | +7.61% |
| 2023-10 | $30.14 | $27.98 | $2.16 | 464,779.0 | -4.63% |
| 2023-09 | $31.49 | $29.32 | $2.17 | 425,763.0 | -4.69% |
| 2023-08 | $33.31 | $30.51 | $2.80 | 358,743.0 | -6.73% |
| 2023-07 | $33.85 | $30.78 | $3.07 | 398,587.0 | +5.77% |
| 2023-06 | $32.61 | $30.33 | $2.28 | 302,643.0 | +4.68% |
| 2023-05 | $32.11 | $30.05 | $2.06 | 663,876.0 | -4.55% |
| 2023-04 | $32.56 | $31.42 | $1.14 | 502,973.0 | -0.67% |
| 2023-03 | $32.33 | $29.97 | $2.36 | 637,079.0 | +2.17% |
| 2023-02 | $33.42 | $31.05 | $2.37 | 4,679,496.0 | -2.92% |
| 2023-01 | $32.64 | $29.24 | $3.40 | 289,175.0 | +11.59% |
VanEck Morningstar International Moat ETF 주식 (MOTI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.96 | $28.39 | $2.57 | 121,789.0 | -4.01% |
| 2022-11 | $30.21 | $25.54 | $4.67 | 103,967.0 | +16.63% |
| 2022-10 | $26.40 | $24.73 | $1.67 | 797,152.0 | +3.42% |
| 2022-09 | $28.80 | $24.86 | $3.94 | 109,063.0 | -11.01% |
| 2022-08 | $30.18 | $27.90 | $2.28 | 91,767.0 | -4.67% |
| 2022-07 | $29.50 | $27.32 | $2.18 | 651,856.0 | +2.04% |
| 2022-06 | $31.35 | $28.21 | $3.14 | 61,541.0 | -7.77% |
| 2022-05 | $31.40 | $28.47 | $2.93 | 198,153.0 | +3.53% |
| 2022-04 | $32.38 | $29.95 | $2.43 | 453,556.0 | -4.81% |
| 2022-03 | $32.63 | $29.12 | $3.51 | 162,144.0 | -1.86% |
| 2022-02 | $34.65 | $31.37 | $3.28 | 555,476.0 | -1.56% |
| 2022-01 | $33.80 | $31.88 | $1.92 | 182,150.0 | +2.22% |
0.36%
0.35%
자본화:
|
볼륨(24시간):