Get the Stockscreener App
31.62
0.41%
-0.13
VanEck Morningstar International Moat ETF Stock (MOTI) Price History
The historical daily chart and data for VanEck Morningstar International Moat ETF stock (MOTI), show that the latest closing stock price as of November 22, 2024, is $31.62.
- VanEck Morningstar International Moat ETF all-time high stock price is $37.79, occurred on June 10, 2021.
- The lowest VanEck Morningstar International Moat ETF stock price recorded was $21.15 on March 18, 2020. Since then, VanEck Morningstar International Moat ETF's stock price has risen over 49.53% to $31.62 now.
- The 52-week high stock price for MOTI is $36.29, representing a 14.75% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for MOTI is $28.92, indicating a -8.55% decrease from the current share price, occurred on January 17, 2024.
- The closing price of VanEck Morningstar International Moat ETF (MOTI) stock in the beginning of 2023 was $32.36. The stock closed the year at $28.88, a loss of over -10.75% for the year.
The table below shows more information about MOTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $31.72 | $31.25 | $0.4688 | 14,949.0 | -0.41% |
| Nov 21, 2024 | $32.26 | $31.65 | $0.6089 | 12,818.0 | -0.19% |
| Nov 20, 2024 | $31.89 | $31.69 | $0.20 | 15,476.0 | -0.33% |
| Nov 19, 2024 | $32.00 | $31.66 | $0.34 | 16,811.0 | -0.43% |
| Nov 18, 2024 | $32.17 | $31.81 | $0.36 | 22,579.0 | +0.83% |
| Nov 15, 2024 | $31.88 | $31.66 | $0.2199 | 10,539.0 | +0.45% |
| Nov 14, 2024 | $31.98 | $31.51 | $0.4699 | 10,213.0 | -0.22% |
| Nov 13, 2024 | $32.12 | $31.72 | $0.4025 | 7,858.0 | -0.83% |
| Nov 12, 2024 | $32.28 | $31.90 | $0.38 | 8,860.0 | -2.28% |
| Nov 11, 2024 | $32.87 | $32.64 | $0.231 | 7,476.0 | +0.69% |
| Nov 08, 2024 | $33.02 | $32.37 | $0.6499 | 8,886.0 | -2.27% |
| Nov 07, 2024 | $33.36 | $33.09 | $0.2698 | 30,756.0 | +2.24% |
| Nov 06, 2024 | $32.64 | $32.27 | $0.3699 | 24,102.0 | -1.87% |
| Nov 05, 2024 | $33.60 | $32.97 | $0.635 | 76,579.0 | +0.85% |
| Nov 04, 2024 | $32.98 | $32.79 | $0.1947 | 10,398.0 | +0.26% |
| Nov 01, 2024 | $32.95 | $32.73 | $0.2207 | 9,022.0 | +0.39% |
| Oct 31, 2024 | $32.74 | $32.50 | $0.24 | 5,231.0 | -0.79% |
| Oct 30, 2024 | $33.02 | $32.83 | $0.19 | 16,985.0 | -1.33% |
| Oct 29, 2024 | $33.48 | $33.27 | $0.21 | 5,486.0 | -1.07% |
| Oct 28, 2024 | $33.78 | $33.42 | $0.3589 | 34,506.0 | +1.34% |
| Oct 25, 2024 | $33.59 | $33.18 | $0.4099 | 9,740.0 | -0.59% |
VanEck Morningstar International Moat ETF Stock (MOTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of VanEck Morningstar International Moat ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MOTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of VanEck Morningstar International Moat ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
VanEck Morningstar International Moat ETF Stock (MOTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.60 | $31.25 | $2.35 | 302,271.0 | -3.16% |
| Oct, 2024 | $36.29 | $32.50 | $3.79 | 255,697.0 | -6.82% |
| Sep, 2024 | $35.60 | $31.69 | $3.91 | 217,528.0 | +7.04% |
| Aug, 2024 | $33.25 | $30.34 | $2.91 | 355,570.0 | +2.55% |
| Jul, 2024 | $33.12 | $31.28 | $1.84 | 343,697.0 | +1.83% |
| Jun, 2024 | $33.10 | $31.35 | $1.75 | 276,180.0 | -4.27% |
| May, 2024 | $33.80 | $30.80 | $3.00 | 342,985.0 | +6.19% |
| Apr, 2024 | $31.72 | $29.76 | $1.96 | 415,076.0 | -0.89% |
| Mar, 2024 | $31.50 | $30.20 | $1.30 | 407,719.0 | +2.43% |
| Feb, 2024 | $30.81 | $29.21 | $1.60 | 645,795.0 | +3.19% |
| Jan, 2024 | $30.94 | $28.92 | $2.02 | 722,779.0 | -5.46% |
VanEck Morningstar International Moat ETF Stock (MOTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.74 | $30.36 | $1.38 | 617,001.0 | +1.70% |
| Nov, 2023 | $31.01 | $28.20 | $2.81 | 432,688.0 | +7.61% |
| Oct, 2023 | $30.14 | $27.98 | $2.16 | 464,779.0 | -4.63% |
| Sep, 2023 | $31.49 | $29.32 | $2.17 | 425,763.0 | -4.69% |
| Aug, 2023 | $33.31 | $30.51 | $2.80 | 358,743.0 | -6.73% |
| Jul, 2023 | $33.85 | $30.78 | $3.07 | 398,587.0 | +5.77% |
| Jun, 2023 | $32.61 | $30.33 | $2.28 | 302,643.0 | +4.68% |
| May, 2023 | $32.11 | $30.05 | $2.06 | 663,876.0 | -4.55% |
| Apr, 2023 | $32.56 | $31.42 | $1.14 | 502,973.0 | -0.67% |
| Mar, 2023 | $32.33 | $29.97 | $2.36 | 637,079.0 | +2.17% |
| Feb, 2023 | $33.42 | $31.05 | $2.37 | 4,679,496.0 | -2.92% |
| Jan, 2023 | $32.64 | $29.24 | $3.40 | 289,175.0 | +11.59% |
VanEck Morningstar International Moat ETF Stock (MOTI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.96 | $28.39 | $2.57 | 121,789.0 | -4.01% |
| Nov, 2022 | $30.21 | $25.54 | $4.67 | 103,967.0 | +16.63% |
| Oct, 2022 | $26.40 | $24.73 | $1.67 | 797,152.0 | +3.42% |
| Sep, 2022 | $28.80 | $24.86 | $3.94 | 109,063.0 | -11.01% |
| Aug, 2022 | $30.18 | $27.90 | $2.28 | 91,767.0 | -4.67% |
| Jul, 2022 | $29.50 | $27.32 | $2.18 | 651,856.0 | +2.04% |
| Jun, 2022 | $31.35 | $28.21 | $3.14 | 61,541.0 | -7.77% |
| May, 2022 | $31.40 | $28.47 | $2.93 | 198,153.0 | +3.53% |
| Apr, 2022 | $32.38 | $29.95 | $2.43 | 453,556.0 | -4.81% |
| Mar, 2022 | $32.63 | $29.12 | $3.51 | 162,144.0 | -1.86% |
| Feb, 2022 | $34.65 | $31.37 | $3.28 | 555,476.0 | -1.56% |
| Jan, 2022 | $33.80 | $31.88 | $1.92 | 182,150.0 | +2.22% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):