Vaneck Morningstar ESG Moat ETF (NY: MOTE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	29.20	29.33	29.07	29.33	2,683	+0.50(+1.73%)
Nov 05, 2024	28.83	28.83	28.83	28.83	231	+0.28(+0.99%)
Nov 04, 2024	28.55	28.55	28.55	28.55	9	-0.02(-0.07%)
Nov 01, 2024	28.57	28.57	28.57	28.57	100	+0.13(+0.45%)
Oct 31, 2024	28.48	28.48	28.44	28.44	116	-0.27(-0.94%)
Oct 30, 2024	28.71	28.71	28.71	28.71	35	-0.05(-0.16%)
Oct 29, 2024	28.78	28.78	28.76	28.76	1,248	-0.01(-0.03%)
Oct 28, 2024	28.81	28.81	28.76	28.76	154	+0.13(+0.44%)
Oct 25, 2024	28.83	28.83	28.64	28.64	1,736	-0.20(-0.68%)
Oct 24, 2024	28.90	28.90	28.84	28.84	376	-0.06(-0.22%)
Oct 23, 2024	28.85	28.90	28.85	28.90	326	-0.13(-0.43%)
Oct 22, 2024	29.03	29.03	29.03	29.03	1	-0.07(-0.23%)
Oct 21, 2024	29.09	29.09	29.09	29.09	19	-0.25(-0.84%)
Oct 18, 2024	29.37	29.37	29.34	29.34	239	+0.10(+0.34%)
Oct 17, 2024	29.24	29.24	29.24	29.24	0	-0.07(-0.25%)
Oct 16, 2024	29.32	29.32	29.32	29.32	6	+0.09(+0.32%)
Oct 15, 2024	29.22	29.22	29.22	29.22	34	-0.16(-0.53%)
Oct 14, 2024	29.38	29.38	29.38	29.38	32	+0.32(+1.09%)
Oct 11, 2024	29.06	29.06	29.06	29.06	100	+0.24(+0.83%)
Oct 10, 2024	28.86	28.86	28.82	28.82	129	-0.08(-0.28%)
Oct 09, 2024	28.90	28.90	28.90	28.90	11	+0.18(+0.64%)
Oct 08, 2024	28.72	28.72	28.72	28.72	13	+0.20(+0.70%)
Oct 07, 2024	28.52	28.52	28.52	28.52	10	-0.20(-0.71%)
Oct 04, 2024	28.72	28.72	28.72	28.72	13	+0.12(+0.41%)
Oct 03, 2024	28.60	28.60	28.60	28.60	1	-0.16(-0.55%)
Oct 02, 2024	28.76	28.76	28.76	28.76	4	+0.05(+0.18%)
Oct 01, 2024	28.77	28.77	28.71	28.71	860	-0.24(-0.84%)
Sep 30, 2024	28.95	28.95	28.95	28.95	67	+0.08(+0.28%)
Sep 27, 2024	28.87	28.87	28.87	28.87	100	+0.07(+0.24%)
Sep 26, 2024	28.80	28.80	28.80	28.80	23	+0.35(+1.24%)
Sep 25, 2024	28.49	28.49	28.45	28.45	128	-0.24(-0.83%)
Sep 24, 2024	28.66	28.69	28.66	28.69	3,506	+0.07(+0.23%)
Sep 23, 2024	28.65	28.65	28.59	28.62	650	+0.09(+0.32%)
Sep 20, 2024	28.53	28.53	28.53	28.53	100	-0.15(-0.53%)
Sep 19, 2024	28.69	28.69	28.69	28.69	61	+0.37(+1.31%)
Sep 18, 2024	28.32	28.32	28.32	28.32	1,008	-0.06(-0.23%)
Sep 17, 2024	28.44	28.44	28.38	28.38	3,588	-0.04(-0.13%)
Sep 16, 2024	28.35	28.42	28.35	28.42	145	+0.13(+0.46%)
Sep 13, 2024	28.27	28.29	28.27	28.29	185	+0.23(+0.84%)
Sep 12, 2024	28.05	28.05	28.05	28.05	26	+0.06(+0.22%)
Sep 11, 2024	27.99	27.99	27.99	27.99	2	+0.07(+0.24%)
Sep 10, 2024	27.92	27.92	27.92	27.92	1	+0.06(+0.21%)
Sep 09, 2024	27.86	27.87	27.86	27.87	740	+0.26(+0.94%)
Sep 06, 2024	27.61	27.61	27.61	27.61	100	-0.26(-0.94%)
Sep 05, 2024	27.79	27.87	27.79	27.87	201	-0.17(-0.60%)
Sep 04, 2024	27.98	28.04	27.98	28.04	102	+0.05(+0.18%)

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.