Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,077.25
-12.75(-0.31%)
Dow Futures
34,078.00
-78.00(-0.23%)
Nasdaq Futures
12,089.75
-62.25(-0.51%)
Russell 2000 Futures
1,934.60
-4.80(-0.25%)
Crude Oil
79.29
+0.42(+0.53%)
Gold
1,943.20
-2.10(-0.11%)

Advertisement

VanEck Australian Equal Weight ETF (MVW.AX)

ASX - ASX Delayed Price. Currency in AUD

34.69

+0.26

(+0.76%)

As of 11:55AM AEDT. Market open.

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	34.69	34.79	34.67	34.69	34.69	48,327
Jan 31, 2023	34.85	34.85	34.43	34.43	34.43	28,744
Jan 30, 2023	34.80	34.80	34.63	34.78	34.78	19,077
Jan 27, 2023	34.73	34.75	34.58	34.60	34.60	31,012
Jan 25, 2023	34.80	34.83	34.48	34.60	34.60	46,942
Jan 24, 2023	34.50	34.70	34.49	34.66	34.66	31,398
Jan 23, 2023	34.25	34.50	34.25	34.46	34.46	38,448
Jan 20, 2023	34.45	34.45	34.25	34.36	34.36	22,910
Jan 19, 2023	34.22	34.39	34.11	34.32	34.32	22,813
Jan 18, 2023	34.22	34.27	34.09	34.11	34.11	38,594
Jan 17, 2023	34.24	34.24	34.02	34.11	34.11	80,873
Jan 16, 2023	33.97	34.17	33.97	34.09	34.09	49,508
Jan 13, 2023	33.79	33.95	33.77	33.79	33.79	26,081
Jan 12, 2023	33.57	33.68	33.50	33.59	33.59	37,913
Jan 11, 2023	33.05	33.35	32.92	33.33	33.33	52,974
Jan 10, 2023	33.23	33.23	32.91	32.97	32.97	13,558
Jan 09, 2023	32.90	33.23	32.90	33.08	33.08	17,468
Jan 06, 2023	32.86	32.87	32.67	32.87	32.87	10,397
Jan 05, 2023	32.92	32.97	32.74	32.78	32.78	7,202
Jan 04, 2023	32.24	32.71	32.24	32.71	32.71	9,941
Jan 03, 2023	32.91	32.91	32.11	32.20	32.20	16,328
Dec 30, 2022	33.40	33.41	33.27	33.38	33.38	16,454
Dec 29, 2022	33.29	33.29	33.01	33.12	33.12	24,046
Dec 28, 2022	33.50	33.50	33.22	33.27	33.27	10,429
Dec 23, 2022	33.60	33.60	33.28	33.40	33.40	51,513
Dec 22, 2022	33.65	33.73	33.59	33.62	33.62	38,980
Dec 21, 2022	33.17	33.54	33.17	33.45	33.45	80,770
Dec 20, 2022	33.54	33.54	32.97	32.98	32.98	50,551
Dec 19, 2022	33.62	33.70	33.54	33.60	33.60	41,678
Dec 16, 2022	33.70	33.79	33.43	33.66	33.66	44,451
Dec 15, 2022	34.03	34.04	33.85	33.92	33.92	42,873
Dec 14, 2022	33.90	34.18	33.90	34.16	34.16	50,807
Dec 13, 2022	33.80	34.01	33.80	33.85	33.85	42,006
Dec 12, 2022	33.99	33.99	33.61	33.69	33.69	21,441
Dec 09, 2022	33.80	33.98	33.78	33.93	33.93	41,614
Dec 08, 2022	34.04	34.04	33.63	33.63	33.63	72,679
Dec 07, 2022	34.28	34.28	33.95	34.03	34.03	49,122
Dec 06, 2022	34.30	34.39	34.13	34.30	34.30	30,854
Dec 05, 2022	34.51	34.53	34.39	34.42	34.42	62,848
Dec 02, 2022	34.55	34.59	34.38	34.46	34.46	29,173
Dec 01, 2022	34.49	34.78	34.49	34.58	34.58	52,793
Nov 30, 2022	33.99	34.27	33.87	34.23	34.23	232,007
Nov 29, 2022	34.03	34.03	33.66	33.99	33.99	38,873
Nov 28, 2022	34.08	34.08	33.90	33.96	33.96	60,630
Nov 25, 2022	34.10	34.10	33.98	34.08	34.08	25,449
Nov 24, 2022	33.95	34.07	33.95	34.00	34.00	47,714
Nov 23, 2022	33.82	33.97	33.82	33.86	33.86	31,417
Nov 22, 2022	33.48	33.74	33.48	33.68	33.68	40,614
Nov 21, 2022	33.50	33.65	33.40	33.46	33.46	41,863
Nov 18, 2022	33.57	33.59	33.45	33.50	33.50	36,296
Nov 17, 2022	33.55	33.55	33.37	33.39	33.39	61,915
Nov 16, 2022	33.35	33.44	33.27	33.31	33.31	62,481
Nov 15, 2022	33.34	33.55	33.31	33.38	33.38	44,296
Nov 14, 2022	33.72	33.93	33.55	33.66	33.66	35,246
Nov 11, 2022	33.58	33.89	33.56	33.72	33.72	310,630
Nov 10, 2022	32.88	33.00	32.78	32.83	32.83	52,940
Nov 09, 2022	33.00	33.04	32.90	32.92	32.92	61,275
Nov 08, 2022	32.71	32.74	32.59	32.73	32.73	69,312
Nov 07, 2022	32.50	32.65	32.46	32.58	32.58	45,277
Nov 04, 2022	32.29	32.41	32.08	32.38	32.38	18,321
Nov 03, 2022	32.34	32.34	32.00	32.20	32.20	41,017
Nov 02, 2022	32.89	32.89	32.71	32.72	32.72	65,719
Nov 01, 2022	32.12	32.66	32.12	32.56	32.56	42,780
Oct 31, 2022	32.25	32.29	32.03	32.21	32.21	46,385
Oct 28, 2022	32.01	32.01	31.78	31.81	31.81	61,810
Oct 27, 2022	32.00	32.17	31.98	32.07	32.07	99,854
Oct 26, 2022	31.97	32.01	31.73	31.85	31.85	60,106
Oct 25, 2022	31.90	31.93	31.68	31.73	31.73	1,287,759
Oct 24, 2022	32.00	32.00	31.68	31.77	31.77	34,033
Oct 21, 2022	31.46	31.46	31.18	31.24	31.24	34,517
Oct 20, 2022	31.83	31.83	31.29	31.41	31.41	46,923
Oct 19, 2022	31.76	32.03	31.70	32.03	32.03	111,605
Oct 18, 2022	31.22	31.71	31.22	31.68	31.68	37,891
Oct 17, 2022	31.20	31.20	30.94	31.06	31.06	42,797
Oct 14, 2022	31.19	31.48	31.19	31.41	31.41	89,949
Oct 13, 2022	31.00	31.08	30.88	30.88	30.88	30,276
Oct 12, 2022	31.16	31.26	31.07	31.19	31.19	34,010
Oct 11, 2022	31.23	31.41	31.00	31.00	31.00	30,154
Oct 10, 2022	31.25	31.27	31.08	31.23	31.23	43,195
Oct 07, 2022	31.75	31.82	31.68	31.76	31.76	39,819
Oct 06, 2022	31.84	32.05	31.81	32.01	32.01	38,384
Oct 05, 2022	31.78	32.10	31.74	32.10	32.10	56,500
Oct 04, 2022	30.55	31.39	30.55	31.37	31.37	61,181
Oct 03, 2022	30.32	30.43	30.00	30.07	30.07	86,144
Sep 30, 2022	30.51	30.55	30.27	30.28	30.28	83,480
Sep 29, 2022	30.66	30.88	30.60	30.75	30.75	61,275
Sep 28, 2022	30.45	30.46	30.12	30.24	30.24	63,981
Sep 27, 2022	30.31	30.45	30.27	30.33	30.33	259,975
Sep 26, 2022	30.54	30.54	30.20	30.42	30.42	50,074
Sep 23, 2022	31.49	31.49	30.77	30.88	30.88	56,727
Sep 21, 2022	31.99	31.99	31.59	31.64	31.64	45,151
Sep 20, 2022	32.10	32.17	32.00	32.12	32.12	39,691
Sep 19, 2022	31.93	31.96	31.77	31.82	31.82	35,629
Sep 16, 2022	32.05	32.07	31.85	32.03	32.03	61,067
Sep 15, 2022	32.70	32.71	32.36	32.40	32.40	43,154
Sep 14, 2022	32.59	32.59	32.20	32.32	32.32	100,277
Sep 13, 2022	33.04	33.21	33.04	33.15	33.15	74,315
Sep 12, 2022	33.00	33.02	32.87	32.95	32.95	55,663
Sep 09, 2022	32.51	32.68	32.34	32.68	32.68	40,631
Sep 08, 2022	31.83	32.40	31.83	32.39	32.39	43,665
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,077.25-12.75(-0.31%)

Dow Futures34,078.00-78.00(-0.23%)

Nasdaq Futures12,089.75-62.25(-0.51%)

Russell 2000 Futures1,934.60-4.80(-0.25%)

Crude Oil79.29+0.42(+0.53%)

Gold1,943.20-2.10(-0.11%)

VanEck Australian Equal Weight ETF (MVW.AX)

S&P Futures
4,077.25
-12.75(-0.31%)

Dow Futures
34,078.00
-78.00(-0.23%)

Nasdaq Futures
12,089.75
-62.25(-0.51%)

Russell 2000 Futures
1,934.60
-4.80(-0.25%)

Crude Oil
79.29
+0.42(+0.53%)

Gold
1,943.20
-2.10(-0.11%)