VanEck Funds - VanEck Morningstar Wide Moat Fund (MWMZX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 27 jun 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 26 jun 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 25 jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 24 jun 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 21 jun 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 20 jun 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 18 jun 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 17 jun 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 14 jun 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 13 jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 12 jun 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 11 jun 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 10 jun 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 07 jun 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 06 jun 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 05 jun 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 04 jun 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 03 jun 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 31 may 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 30 may 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 29 may 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 28 may 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 24 may 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 23 may 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 22 may 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 21 may 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 20 may 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 17 may 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 16 may 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 15 may 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 14 may 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 13 may 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 10 may 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 09 may 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 08 may 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 07 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 06 may 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 03 may 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 02 may 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 01 may 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 30 abr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 29 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 26 abr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 25 abr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 24 abr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 23 abr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 22 abr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 19 abr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 18 abr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 17 abr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 16 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 15 abr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 12 abr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 11 abr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 10 abr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 09 abr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 08 abr 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 05 abr 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 04 abr 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 03 abr 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 02 abr 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 01 abr 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| 28 mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 27 mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 26 mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 25 mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 22 mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 21 mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 20 mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 19 mar 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 18 mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 15 mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 14 mar 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 13 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 12 mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 11 mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 08 mar 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 07 mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 06 mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 05 mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 04 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 01 mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 29 feb 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 28 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 27 feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 26 feb 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 23 feb 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 22 feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 21 feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 20 feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 16 feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 15 feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 14 feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 13 feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 12 feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 09 feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 08 feb 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 07 feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 06 feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| *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.