VanEck Morningstar Wide Moat I MWMIX
36.70 USD +0.08 (+0.22%)
Regular-session close
Day range unavailable
29.68 52-week range 37.17
- YTD
- +12.54%
- 1 year
- +4.14%
MWMIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | -0.27 | -0.73% |
| Nov 11, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | +0.10 | +0.27% |
| Nov 10, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | -0.03 | -0.08% |
| Nov 9, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | +0.86 | +2.39% |
| Nov 6, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | -0.21 | -0.58% |
| Nov 5, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | -0.95 | -2.56% |
| Nov 4, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | +1.19 | +3.31% |
| Nov 3, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | +0.02 | +0.06% |
| Nov 2, 2026 | 35.91 | 35.91 | 35.91 | 35.91 | +0.55 | +1.56% |
| Oct 30, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | -0.01 | -0.03% |
| Oct 29, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | +0.47 | +1.35% |
| Oct 28, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | -0.13 | -0.37% |
| Oct 27, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | -0.22 | -0.62% |
| Oct 26, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | -0.02 | -0.06% |
| Oct 23, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | -0.33 | -0.93% |
| Oct 22, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | +0.50 | +1.42% |
| Oct 21, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | -0.08 | -0.23% |
| Oct 20, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | +0.40 | +1.15% |
| Oct 19, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | -0.04 | -0.11% |
| Oct 16, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | -0.20 | -0.57% |
| Oct 15, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | +0.69 | +2.01% |
| Oct 14, 2026 | 34.33 | 34.33 | 34.33 | 34.33 | -0.08 | -0.23% |
| Oct 13, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | +0.01 | +0.03% |
| Oct 12, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | +0.16 | +0.47% |
| Oct 9, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | +0.12 | +0.35% |
| Oct 8, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | +0.23 | +0.68% |
| Oct 7, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | -0.18 | -0.53% |
| Oct 6, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | +0.15 | +0.44% |
| Oct 5, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | +0.49 | +1.47% |
| Oct 2, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | +0.08 | +0.24% |
| Oct 1, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | +0.10 | +0.30% |
| Sep 30, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | -0.22 | -0.66% |
| Sep 29, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | -0.25 | -0.74% |
| Sep 28, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | -0.15 | -0.44% |
| Sep 25, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | +0.16 | +0.47% |
| Sep 24, 2026 | 33.71 | 33.71 | 33.71 | 33.71 | -0.28 | -0.82% |
| Sep 23, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | -0.28 | -0.82% |
| Sep 22, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | +0.11 | +0.32% |
| Sep 21, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | +0.32 | +0.95% |
| Sep 18, 2026 | 33.84 | 33.84 | 33.84 | 33.84 | -0.22 | -0.65% |
| Sep 17, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | 0.00 | 0.00% |
| Sep 16, 2026 | 34.06 | 34.06 | 34.06 | 34.06 | -0.26 | -0.76% |
| Sep 15, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | -0.26 | -0.75% |
| Sep 14, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | +0.42 | +1.23% |
| Sep 11, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | +0.11 | +0.32% |
| Sep 10, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | -0.23 | -0.67% |
| Sep 9, 2026 | 34.28 | 34.28 | 34.28 | 34.28 | -0.29 | -0.84% |
| Sep 8, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | -0.59 | -1.68% |
| Sep 4, 2026 | 35.16 | 35.16 | 35.16 | 35.16 | -0.50 | -1.40% |
| Sep 3, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | +0.23 | +0.65% |
| Sep 2, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | -0.06 | -0.17% |
| Sep 1, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | -0.53 | -1.47% |
| Aug 31, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | -0.17 | -0.47% |
| Aug 28, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | -0.03 | -0.08% |
| Aug 27, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | +0.39 | +1.09% |
| Aug 26, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | -0.06 | -0.17% |
| Aug 25, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | -0.18 | -0.50% |
| Aug 24, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | +0.06 | +0.17% |
| Aug 21, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | +0.36 | +1.01% |
| Aug 20, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | -0.24 | -0.67% |
| Aug 19, 2026 | 35.89 | 35.89 | 35.89 | 35.89 | +0.65 | +1.84% |
| Aug 18, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | +0.04 | +0.11% |
| Aug 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56 | -1.57% |
| Aug 14, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | -0.21 | -0.58% |
| Aug 13, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | +0.44 | +1.24% |
65 days, newest first. Daily bars as drawn on the MWMIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.