VanEck Morningstar Global Wide Moat ETF (MOTG)
Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:27PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 35.89 | 35.90 | 35.89 | 35.90 | 35.90 | 200 |
| 18 jun 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 300 |
| 17 jun 2024 | 35.78 | 35.82 | 35.78 | 35.81 | 35.81 | 600 |
| 14 jun 2024 | 35.57 | 35.62 | 35.55 | 35.62 | 35.62 | 1,100 |
| 13 jun 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 200 |
| 12 jun 2024 | 36.29 | 36.29 | 36.24 | 36.25 | 36.25 | 700 |
| 11 jun 2024 | 35.83 | 35.87 | 35.83 | 35.85 | 35.85 | 700 |
| 10 jun 2024 | 36.11 | 36.13 | 36.11 | 36.13 | 36.13 | 100 |
| 07 jun 2024 | 36.30 | 36.30 | 36.14 | 36.14 | 36.14 | 600 |
| 06 jun 2024 | 36.47 | 36.47 | 36.46 | 36.46 | 36.46 | 400 |
| 05 jun 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 100 |
| 04 jun 2024 | 36.13 | 36.24 | 36.13 | 36.24 | 36.24 | 900 |
| 03 jun 2024 | 36.19 | 36.19 | 36.07 | 36.16 | 36.16 | 900 |
| 31 may 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 300 |
| 30 may 2024 | 36.14 | 36.14 | 36.01 | 36.05 | 36.05 | 600 |
| 29 may 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 300 |
| 28 may 2024 | 36.50 | 36.50 | 36.39 | 36.44 | 36.44 | 3,000 |
| 24 may 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 100 |
| 23 may 2024 | 36.80 | 36.80 | 36.51 | 36.52 | 36.52 | 700 |
| 22 may 2024 | 36.94 | 36.94 | 36.93 | 36.93 | 36.93 | 900 |
| 21 may 2024 | 36.97 | 37.04 | 36.97 | 37.04 | 37.04 | 300 |
| 20 may 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 100 |
| 17 may 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 600 |
| 16 may 2024 | 37.02 | 37.04 | 37.01 | 37.01 | 37.01 | 500 |
| 15 may 2024 | 36.99 | 37.04 | 36.95 | 37.03 | 37.03 | 1,200 |
| 14 may 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 300 |
| 13 may 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 300 |
| 10 may 2024 | 36.54 | 36.55 | 36.53 | 36.53 | 36.53 | 2,800 |
| 09 may 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 100 |
| 08 may 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 100 |
| 07 may 2024 | 36.17 | 36.17 | 36.09 | 36.09 | 36.09 | 600 |
| 06 may 2024 | 35.86 | 35.99 | 35.86 | 35.99 | 35.99 | 500 |
| 03 may 2024 | 35.63 | 35.77 | 35.63 | 35.76 | 35.76 | 2,300 |
| 02 may 2024 | 35.34 | 35.51 | 35.33 | 35.44 | 35.44 | 1,400 |
| 01 may 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 100 |
| 30 abr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 100 |
| 29 abr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 100 |
| 26 abr 2024 | 35.42 | 35.42 | 35.38 | 35.38 | 35.38 | 300 |
| 25 abr 2024 | 35.04 | 35.11 | 35.02 | 35.11 | 35.11 | 300 |
| 24 abr 2024 | 35.18 | 35.18 | 35.02 | 35.15 | 35.15 | 3,200 |
| 23 abr 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 100 |
| 22 abr 2024 | 34.89 | 34.93 | 34.79 | 34.79 | 34.79 | 2,300 |
| 19 abr 2024 | 34.49 | 34.49 | 34.42 | 34.42 | 34.42 | 300 |
| 18 abr 2024 | 34.47 | 34.47 | 34.39 | 34.42 | 34.42 | 700 |
| 17 abr 2024 | 34.51 | 34.69 | 34.51 | 34.61 | 34.61 | 800 |
| 16 abr 2024 | 34.54 | 34.67 | 34.54 | 34.62 | 34.62 | 400 |
| 15 abr 2024 | 35.16 | 35.16 | 34.89 | 34.90 | 34.90 | 2,600 |
| 12 abr 2024 | 35.21 | 35.21 | 34.98 | 35.03 | 35.03 | 1,300 |
| 11 abr 2024 | 35.50 | 35.72 | 35.50 | 35.70 | 35.70 | 1,900 |
| 10 abr 2024 | 35.58 | 35.58 | 35.47 | 35.56 | 35.56 | 2,100 |
| 09 abr 2024 | 36.23 | 36.23 | 35.97 | 36.14 | 36.14 | 16,300 |
| 08 abr 2024 | 36.09 | 36.11 | 36.07 | 36.07 | 36.07 | 300 |
| 05 abr 2024 | 35.91 | 36.10 | 35.91 | 36.01 | 36.01 | 9,200 |
| 04 abr 2024 | 36.53 | 36.53 | 35.93 | 35.95 | 35.95 | 600 |
| 03 abr 2024 | 36.22 | 36.22 | 36.17 | 36.17 | 36.17 | 14,000 |
| 02 abr 2024 | 36.16 | 36.20 | 36.14 | 36.17 | 36.17 | 1,600 |
| 01 abr 2024 | 36.69 | 36.70 | 36.47 | 36.54 | 36.54 | 6,100 |
| 28 mar 2024 | 36.64 | 36.65 | 36.63 | 36.65 | 36.65 | 1,600 |
| 27 mar 2024 | 36.46 | 36.61 | 36.46 | 36.61 | 36.61 | 300 |
| 26 mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 100 |
| 25 mar 2024 | 36.23 | 36.35 | 36.23 | 36.25 | 36.25 | 3,600 |
| 22 mar 2024 | 36.36 | 36.38 | 36.36 | 36.36 | 36.36 | 1,500 |
| 21 mar 2024 | 36.32 | 36.54 | 36.32 | 36.51 | 36.51 | 300 |
| 20 mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 200 |
| 19 mar 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 100 |
| 18 mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 100 |
| 15 mar 2024 | 36.05 | 36.05 | 35.99 | 35.99 | 35.99 | 600 |
| 14 mar 2024 | 35.91 | 36.06 | 35.91 | 36.06 | 36.06 | 300 |
| 13 mar 2024 | 36.59 | 36.59 | 36.49 | 36.49 | 36.49 | 300 |
| 12 mar 2024 | 36.45 | 36.53 | 36.45 | 36.53 | 36.53 | 600 |
| 11 mar 2024 | 36.03 | 36.24 | 36.03 | 36.22 | 36.22 | 1,400 |
| 08 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 100 |
| 07 mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 300 |
| 06 mar 2024 | 35.88 | 35.91 | 35.87 | 35.91 | 35.91 | 1,300 |
| 05 mar 2024 | 35.65 | 35.65 | 35.57 | 35.57 | 35.57 | 500 |
| 04 mar 2024 | 35.55 | 35.83 | 35.55 | 35.74 | 35.74 | 1,400 |
| 01 mar 2024 | 35.73 | 35.79 | 35.73 | 35.79 | 35.79 | 1,400 |
| 29 feb 2024 | 35.44 | 35.55 | 35.44 | 35.55 | 35.55 | 100 |
| 28 feb 2024 | 35.46 | 35.49 | 35.46 | 35.48 | 35.48 | 600 |
| 27 feb 2024 | 35.59 | 35.66 | 35.59 | 35.66 | 35.66 | 700 |
| 26 feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 400 |
| 23 feb 2024 | 35.60 | 35.68 | 35.60 | 35.68 | 35.68 | 1,200 |
| 22 feb 2024 | 35.55 | 35.59 | 35.55 | 35.59 | 35.59 | 600 |
| 21 feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 500 |
| 20 feb 2024 | 35.20 | 35.22 | 35.12 | 35.17 | 35.17 | 600 |
| 16 feb 2024 | 35.30 | 35.30 | 35.17 | 35.17 | 35.17 | 13,500 |
| 15 feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 100 |
| 14 feb 2024 | 34.73 | 34.93 | 34.73 | 34.93 | 34.93 | 400 |
| 13 feb 2024 | 34.69 | 34.69 | 34.54 | 34.54 | 34.54 | 700 |
| 12 feb 2024 | 35.15 | 35.17 | 35.15 | 35.17 | 35.17 | 500 |
| 09 feb 2024 | 34.86 | 35.00 | 34.86 | 34.99 | 34.99 | 1,900 |
| 08 feb 2024 | 34.72 | 34.74 | 34.72 | 34.74 | 34.74 | 600 |
| 07 feb 2024 | 34.65 | 34.76 | 34.65 | 34.72 | 34.72 | 600 |
| 06 feb 2024 | 34.33 | 34.65 | 34.33 | 34.65 | 34.65 | 4,200 |
| 05 feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 100 |
| 02 feb 2024 | 34.23 | 34.47 | 34.23 | 34.47 | 34.47 | 1,200 |
| 01 feb 2024 | 34.26 | 34.57 | 34.26 | 34.57 | 34.57 | 1,600 |
| 31 ene 2024 | 34.71 | 34.71 | 34.34 | 34.34 | 34.34 | 1,500 |
| 30 ene 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 100 |
| 29 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.