Stockscreener 앱 받기
31.62
0.41%
-0.13
VanEck Morningstar International Moat ETF 주식 (MOTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $31.72 | $31.25 | $0.4688 | 14,949.0 | -0.41% |
| 2024-11-21 | $32.26 | $31.65 | $0.6089 | 12,818.0 | -0.19% |
| 2024-11-20 | $31.89 | $31.69 | $0.20 | 15,476.0 | -0.33% |
| 2024-11-19 | $32.00 | $31.66 | $0.34 | 16,811.0 | -0.43% |
| 2024-11-18 | $32.17 | $31.81 | $0.36 | 22,579.0 | +0.83% |
| 2024-11-15 | $31.88 | $31.66 | $0.2199 | 10,539.0 | +0.45% |
| 2024-11-14 | $31.98 | $31.51 | $0.4699 | 10,213.0 | -0.22% |
| 2024-11-13 | $32.12 | $31.72 | $0.4025 | 7,858.0 | -0.83% |
| 2024-11-12 | $32.28 | $31.90 | $0.38 | 8,860.0 | -2.28% |
| 2024-11-11 | $32.87 | $32.64 | $0.231 | 7,476.0 | +0.69% |
| 2024-11-08 | $33.02 | $32.37 | $0.6499 | 8,886.0 | -2.27% |
| 2024-11-07 | $33.36 | $33.09 | $0.2698 | 30,756.0 | +2.24% |
| 2024-11-06 | $32.64 | $32.27 | $0.3699 | 24,102.0 | -1.87% |
| 2024-11-05 | $33.60 | $32.97 | $0.635 | 76,579.0 | +0.85% |
| 2024-11-04 | $32.98 | $32.79 | $0.1947 | 10,398.0 | +0.26% |
| 2024-11-01 | $32.95 | $32.73 | $0.2207 | 9,022.0 | +0.39% |
| 2024-10-31 | $32.74 | $32.50 | $0.24 | 5,231.0 | -0.79% |
| 2024-10-30 | $33.02 | $32.83 | $0.19 | 16,985.0 | -1.33% |
| 2024-10-29 | $33.48 | $33.27 | $0.21 | 5,486.0 | -1.07% |
| 2024-10-28 | $33.78 | $33.42 | $0.3589 | 34,506.0 | +1.34% |
| 2024-10-25 | $33.59 | $33.18 | $0.4099 | 9,740.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $33.60 | $31.25 | $2.35 | 302,271.0 | -3.16% |
| 2024-10 | $36.29 | $32.50 | $3.79 | 255,697.0 | -6.82% |
| 2024-09 | $35.60 | $31.69 | $3.91 | 217,528.0 | +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% |
0.73%
자본화:
|
볼륨(24시간):