MWMZX Fund Historical Price Quotes NMFQS:MWMZX
Large Blend | VanEck
$33.00
↓
$-0.01 (-0.03%)
Last Updated: Mar 26, 2026
MWMZX Historical Data
You're viewing historical data for VanEck Morningstar Wide Moat Fund Class Z (MWMZX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-12-24 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2025-12-23 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2025-12-22 | $32.28 | $32.28 | $32.28 | $32.28 | 0 |
| 2025-12-19 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2025-12-18 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
| 2025-12-17 | $35.85 | $35.85 | $35.85 | $35.85 | 0 |
| 2025-12-16 | $36.09 | $36.09 | $36.09 | $36.09 | 0 |
| 2025-12-15 | $36.28 | $36.28 | $36.28 | $36.28 | 0 |
| 2025-12-12 | $36.26 | $36.26 | $36.26 | $36.26 | 0 |
| 2025-12-11 | $36.54 | $36.54 | $36.54 | $36.54 | 0 |
| 2025-12-10 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2025-12-09 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2025-12-08 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2025-12-05 | $36.15 | $36.15 | $36.15 | $36.15 | 0 |
| 2025-12-04 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |
| 2025-12-03 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2025-12-02 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2025-12-01 | $35.25 | $35.25 | $35.25 | $35.25 | 0 |
| 2025-11-28 | $35.47 | $35.47 | $35.47 | $35.47 | 0 |
| 2025-11-26 | $35.35 | $35.35 | $35.35 | $35.35 | 0 |
| 2025-11-25 | $35.27 | $35.27 | $35.27 | $35.27 | 0 |
| 2025-11-24 | $34.63 | $34.63 | $34.63 | $34.63 | 0 |
| 2025-11-21 | $34.43 | $34.43 | $34.43 | $34.43 | 0 |
| 2025-11-20 | $33.63 | $33.63 | $33.63 | $33.63 | 0 |
| 2025-11-19 | $34.01 | $34.01 | $34.01 | $34.01 | 0 |
| 2025-11-18 | $34.05 | $34.05 | $34.05 | $34.05 | 0 |
| 2025-11-17 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2025-11-14 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
| 2025-11-13 | $34.63 | $34.63 | $34.63 | $34.63 | 0 |
| 2025-11-12 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2025-11-11 | $34.91 | $34.91 | $34.91 | $34.91 | 0 |
| 2025-11-10 | $34.56 | $34.56 | $34.56 | $34.56 | 0 |
| 2025-11-07 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2025-11-06 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2025-11-05 | $34.66 | $34.66 | $34.66 | $34.66 | 0 |
| 2025-11-04 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2025-11-03 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2025-10-31 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2025-10-30 | $34.72 | $34.72 | $34.72 | $34.72 | 0 |
| 2025-10-29 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2025-10-28 | $35.02 | $35.02 | $35.02 | $35.02 | 0 |
| 2025-10-27 | $35.33 | $35.33 | $35.33 | $35.33 | 0 |
| 2025-10-24 | $35.28 | $35.28 | $35.28 | $35.28 | 0 |
| 2025-10-23 | $35.23 | $35.23 | $35.23 | $35.23 | 0 |
| 2025-10-22 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2025-10-21 | $35.18 | $35.18 | $35.18 | $35.18 | 0 |
| 2025-10-20 | $34.89 | $34.89 | $34.89 | $34.89 | 0 |
| 2025-10-17 | $34.48 | $34.48 | $34.48 | $34.48 | 0 |
| 2025-10-16 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2025-10-15 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |