Canada markets closed

VanEck Funds - VanEck Morningstar Wide Moat Fund (MWMIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.44-0.63 (-1.85%)
At close: 08:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202433.4433.4433.4433.4433.44-
May 22, 202434.0734.0734.0734.0734.07-
May 21, 202434.0434.0434.0434.0434.04-
May 20, 202434.1434.1434.1434.1434.14-
May 17, 202434.1334.1334.1334.1334.13-
May 16, 202434.1234.1234.1234.1234.12-
May 15, 202434.1734.1734.1734.1734.17-
May 14, 202433.8333.8333.8333.8333.83-
May 13, 202433.6733.6733.6733.6733.67-
May 10, 202433.6233.6233.6233.6233.62-
May 09, 202433.5033.5033.5033.5033.50-
May 08, 202433.2333.2333.2333.2333.23-
May 07, 202433.1733.1733.1733.1733.17-
May 06, 202433.0633.0633.0633.0633.06-
May 03, 202432.8432.8432.8432.8432.84-
May 02, 202432.6732.6732.6732.6732.67-
May 01, 202432.4832.4832.4832.4832.48-
Apr 30, 202432.5532.5532.5532.5532.55-
Apr 29, 202432.9732.9732.9732.9732.97-
Apr 26, 202432.7932.7932.7932.7932.79-
Apr 25, 202432.5632.5632.5632.5632.56-
Apr 24, 202432.6832.6832.6832.6832.68-
Apr 23, 202432.6732.6732.6732.6732.67-
Apr 22, 202432.3832.3832.3832.3832.38-
Apr 19, 202432.1232.1232.1232.1232.12-
Apr 18, 202431.9931.9931.9931.9931.99-
Apr 17, 202432.0632.0632.0632.0632.06-
Apr 16, 202432.1832.1832.1832.1832.18-
Apr 15, 202432.3132.3132.3132.3132.31-
Apr 12, 202432.5932.5932.5932.5932.59-
Apr 11, 202433.1733.1733.1733.1733.17-
Apr 10, 202433.1333.1333.1333.1333.13-
Apr 09, 202433.7733.7733.7733.7733.77-
Apr 08, 202433.5133.5133.5133.5133.51-
Apr 05, 202433.4033.4033.4033.4033.40-
Apr 04, 202433.2333.2333.2333.2333.23-
Apr 03, 202433.5233.5233.5233.5233.52-
Apr 02, 202433.6433.6433.6433.6433.64-
Apr 01, 202434.0034.0034.0034.0034.00-
Mar 28, 202434.2634.2634.2634.2634.26-
Mar 27, 202434.0634.0634.0634.0634.06-
Mar 26, 202433.5433.5433.5433.5433.54-
Mar 25, 202433.5833.5833.5833.5833.58-
Mar 22, 202433.7433.7433.7433.7433.74-
Mar 21, 202433.9833.9833.9833.9833.98-
Mar 20, 202433.7833.7833.7833.7833.78-
Mar 19, 202433.5133.5133.5133.5133.51-
Mar 18, 202433.3733.3733.3733.3733.37-
Mar 15, 202433.2333.2333.2333.2333.23-
Mar 14, 202433.3433.3433.3433.3433.34-
Mar 13, 202433.7033.7033.7033.7033.70-
Mar 12, 202433.7133.7133.7133.7133.71-
Mar 11, 202433.6433.6433.6433.6433.64-
Mar 08, 202433.4733.4733.4733.4733.47-
Mar 07, 202433.4533.4533.4533.4533.45-
Mar 06, 202433.1933.1933.1933.1933.19-
Mar 05, 202432.9732.9732.9732.9732.97-
Mar 04, 202433.2333.2333.2333.2333.23-
Mar 01, 202433.1833.1833.1833.1833.18-
Feb 29, 202433.0833.0833.0833.0833.08-
Feb 28, 202432.8832.8832.8832.8832.88-
Feb 27, 202432.9132.9132.9132.9132.91-
Feb 26, 202432.8132.8132.8132.8132.81-
Feb 23, 202433.0033.0033.0033.0033.00-
Feb 22, 202432.8732.8732.8732.8732.87-
Feb 21, 202432.6232.6232.6232.6232.62-
Feb 20, 202432.6432.6432.6432.6432.64-
Feb 16, 202432.7232.7232.7232.7232.72-
Feb 15, 202432.9032.9032.9032.9032.90-
Feb 14, 202432.5332.5332.5332.5332.53-
Feb 13, 202432.2532.2532.2532.2532.25-
Feb 12, 202432.8032.8032.8032.8032.80-
Feb 09, 202432.5832.5832.5832.5832.58-
Feb 08, 202432.4632.4632.4632.4632.46-
Feb 07, 202432.3032.3032.3032.3032.30-
Feb 06, 202432.2032.2032.2032.2032.20-
Feb 05, 202431.9931.9931.9931.9931.99-
Feb 02, 202432.2032.2032.2032.2032.20-
Feb 01, 202432.2132.2132.2132.2132.21-
Jan 31, 202431.7531.7531.7531.7531.75-
Jan 30, 202432.4832.4832.4832.4832.48-
Jan 29, 202432.5232.5232.5232.5232.52-
Jan 26, 202432.2132.2132.2132.2132.21-
Jan 25, 202432.1932.1932.1932.1932.19-
Jan 24, 202431.9731.9731.9731.9731.97-
Jan 23, 202432.1532.1532.1532.1532.15-
Jan 22, 202432.0532.0532.0532.0532.05-
Jan 19, 202432.0032.0032.0032.0032.00-
Jan 18, 202431.6831.6831.6831.6831.68-
Jan 17, 202431.4731.4731.4731.4731.47-
Jan 16, 202431.7131.7131.7131.7131.71-
Jan 12, 202431.9331.9331.9331.9331.93-
Jan 11, 202431.9331.9331.9331.9331.93-
Jan 10, 202431.9531.9531.9531.9531.95-
Jan 09, 202431.9631.9631.9631.9631.96-
Jan 08, 202432.1132.1132.1132.1132.11-
Jan 05, 202431.6431.6431.6431.6431.64-
Jan 04, 202431.5931.5931.5931.5931.59-
Jan 03, 202431.7131.7131.7131.7131.71-
Jan 02, 202432.2532.2532.2532.2532.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...