VanEck Morningstar Wide Moat Z MWMZX
36.00 USD +0.08 (+0.22%)
Regular-session close
Day range unavailable
29.09 52-week range 36.54
- YTD
- +12.68%
- 1 year
- +3.96%
MWMZX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | -0.26 | -0.72% |
| Nov 11, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | +0.10 | +0.28% |
| Nov 10, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | -0.03 | -0.08% |
| Nov 9, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | +0.84 | +2.38% |
| Nov 6, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | -0.20 | -0.56% |
| Nov 5, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | -0.93 | -2.55% |
| Nov 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | +1.16 | +3.29% |
| Nov 3, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | +0.02 | +0.06% |
| Nov 2, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | +0.54 | +1.56% |
| Oct 30, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | -0.01 | -0.03% |
| Oct 29, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | +0.46 | +1.34% |
| Oct 28, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | -0.13 | -0.38% |
| Oct 27, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | -0.21 | -0.61% |
| Oct 26, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | -0.03 | -0.09% |
| Oct 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | -0.31 | -0.89% |
| Oct 22, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | +0.49 | +1.42% |
| Oct 21, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | -0.09 | -0.26% |
| Oct 20, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | +0.40 | +1.17% |
| Oct 19, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | -0.04 | -0.12% |
| Oct 16, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | -0.19 | -0.55% |
| Oct 15, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | +0.67 | +1.99% |
| Oct 14, 2026 | 33.67 | 33.67 | 33.67 | 33.67 | -0.08 | -0.24% |
| Oct 13, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | +0.02 | +0.06% |
| Oct 12, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | +0.15 | +0.45% |
| Oct 9, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | +0.12 | +0.36% |
| Oct 8, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | +0.22 | +0.66% |
| Oct 7, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | -0.17 | -0.51% |
| Oct 6, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | +0.15 | +0.45% |
| Oct 5, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | +0.48 | +1.46% |
| Oct 2, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | +0.08 | +0.24% |
| Oct 1, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | +0.09 | +0.28% |
| Sep 30, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | -0.21 | -0.64% |
| Sep 29, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | -0.25 | -0.76% |
| Sep 28, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | -0.14 | -0.42% |
| Sep 25, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | +0.16 | +0.48% |
| Sep 24, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | -0.28 | -0.84% |
| Sep 23, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | -0.27 | -0.80% |
| Sep 22, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | +0.10 | +0.30% |
| Sep 21, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | +0.31 | +0.93% |
| Sep 18, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | -0.21 | -0.63% |
| Sep 17, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 0.00 | 0.00% |
| Sep 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | -0.26 | -0.77% |
| Sep 15, 2026 | 33.66 | 33.66 | 33.66 | 33.66 | -0.25 | -0.74% |
| Sep 14, 2026 | 33.91 | 33.91 | 33.91 | 33.91 | +0.41 | +1.22% |
| Sep 11, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | +0.11 | +0.33% |
| Sep 10, 2026 | 33.39 | 33.39 | 33.39 | 33.39 | -0.22 | -0.65% |
| Sep 9, 2026 | 33.61 | 33.61 | 33.61 | 33.61 | -0.29 | -0.86% |
| Sep 8, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | -0.58 | -1.68% |
| Sep 4, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | -0.49 | -1.40% |
| Sep 3, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | +0.23 | +0.66% |
| Sep 2, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | -0.06 | -0.17% |
| Sep 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | -0.52 | -1.47% |
| Aug 31, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | -0.17 | -0.48% |
| Aug 28, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | -0.03 | -0.08% |
| Aug 27, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | +0.38 | +1.08% |
| Aug 26, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | -0.06 | -0.17% |
| Aug 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | -0.17 | -0.48% |
| Aug 24, 2026 | 35.37 | 35.37 | 35.37 | 35.37 | +0.06 | +0.17% |
| Aug 21, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | +0.35 | +1.00% |
| Aug 20, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | -0.24 | -0.68% |
| Aug 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | +0.65 | +1.88% |
| Aug 18, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | +0.03 | +0.09% |
| Aug 17, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | -0.55 | -1.57% |
| Aug 14, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | -0.20 | -0.57% |
| Aug 13, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | +0.43 | +1.23% |
65 days, newest first. Daily bars as drawn on the MWMZX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.