Singapore markets open in 2 hours 41 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,220.95 +491.14 (+0.69%) CMC Crypto 200
1,523.97 +50.23 (+3.41%)
VanEck Funds - VanEck Morningstar Wide Moat Fund (MWMIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 04:20PM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 03 Jun 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 31 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 30 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 29 May 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 28 May 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 24 May 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 23 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 22 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 21 May 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 20 May 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 17 May 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 16 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 15 May 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 14 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 13 May 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 10 May 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 09 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 08 May 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 07 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 06 May 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 03 May 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 02 May 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 01 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 30 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 29 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 26 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 25 Apr 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 24 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 23 Apr 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 22 Apr 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 19 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 18 Apr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 17 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 16 Apr 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 15 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 12 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 11 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 10 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 09 Apr 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 08 Apr 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 05 Apr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 04 Apr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 03 Apr 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 02 Apr 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 01 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 28 Mar 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 27 Mar 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 26 Mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 25 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 22 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 21 Mar 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 20 Mar 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 19 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 18 Mar 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 15 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 14 Mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 13 Mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 12 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 11 Mar 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 08 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 07 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 06 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 05 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 04 Mar 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 01 Mar 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 29 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 28 Feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 27 Feb 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 26 Feb 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 23 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 22 Feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 21 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 20 Feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 16 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 15 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 14 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 13 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 12 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 09 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 08 Feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 07 Feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 06 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 05 Feb 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 02 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 01 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 31 Jan 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 30 Jan 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 29 Jan 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 26 Jan 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 25 Jan 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 24 Jan 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 23 Jan 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 22 Jan 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 19 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 18 Jan 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 17 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 16 Jan 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 12 Jan 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.