Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202334.6934.7934.6734.6934.6948,327
Jan 31, 202334.8534.8534.4334.4334.4328,744
Jan 30, 202334.8034.8034.6334.7834.7819,077
Jan 27, 202334.7334.7534.5834.6034.6031,012
Jan 25, 202334.8034.8334.4834.6034.6046,942
Jan 24, 202334.5034.7034.4934.6634.6631,398
Jan 23, 202334.2534.5034.2534.4634.4638,448
Jan 20, 202334.4534.4534.2534.3634.3622,910
Jan 19, 202334.2234.3934.1134.3234.3222,813
Jan 18, 202334.2234.2734.0934.1134.1138,594
Jan 17, 202334.2434.2434.0234.1134.1180,873
Jan 16, 202333.9734.1733.9734.0934.0949,508
Jan 13, 202333.7933.9533.7733.7933.7926,081
Jan 12, 202333.5733.6833.5033.5933.5937,913
Jan 11, 202333.0533.3532.9233.3333.3352,974
Jan 10, 202333.2333.2332.9132.9732.9713,558
Jan 09, 202332.9033.2332.9033.0833.0817,468
Jan 06, 202332.8632.8732.6732.8732.8710,397
Jan 05, 202332.9232.9732.7432.7832.787,202
Jan 04, 202332.2432.7132.2432.7132.719,941
Jan 03, 202332.9132.9132.1132.2032.2016,328
Dec 30, 202233.4033.4133.2733.3833.3816,454
Dec 29, 202233.2933.2933.0133.1233.1224,046
Dec 28, 202233.5033.5033.2233.2733.2710,429
Dec 23, 202233.6033.6033.2833.4033.4051,513
Dec 22, 202233.6533.7333.5933.6233.6238,980
Dec 21, 202233.1733.5433.1733.4533.4580,770
Dec 20, 202233.5433.5432.9732.9832.9850,551
Dec 19, 202233.6233.7033.5433.6033.6041,678
Dec 16, 202233.7033.7933.4333.6633.6644,451
Dec 15, 202234.0334.0433.8533.9233.9242,873
Dec 14, 202233.9034.1833.9034.1634.1650,807
Dec 13, 202233.8034.0133.8033.8533.8542,006
Dec 12, 202233.9933.9933.6133.6933.6921,441
Dec 09, 202233.8033.9833.7833.9333.9341,614
Dec 08, 202234.0434.0433.6333.6333.6372,679
Dec 07, 202234.2834.2833.9534.0334.0349,122
Dec 06, 202234.3034.3934.1334.3034.3030,854
Dec 05, 202234.5134.5334.3934.4234.4262,848
Dec 02, 202234.5534.5934.3834.4634.4629,173
Dec 01, 202234.4934.7834.4934.5834.5852,793
Nov 30, 202233.9934.2733.8734.2334.23232,007
Nov 29, 202234.0334.0333.6633.9933.9938,873
Nov 28, 202234.0834.0833.9033.9633.9660,630
Nov 25, 202234.1034.1033.9834.0834.0825,449
Nov 24, 202233.9534.0733.9534.0034.0047,714
Nov 23, 202233.8233.9733.8233.8633.8631,417
Nov 22, 202233.4833.7433.4833.6833.6840,614
Nov 21, 202233.5033.6533.4033.4633.4641,863
Nov 18, 202233.5733.5933.4533.5033.5036,296
Nov 17, 202233.5533.5533.3733.3933.3961,915
Nov 16, 202233.3533.4433.2733.3133.3162,481
Nov 15, 202233.3433.5533.3133.3833.3844,296
Nov 14, 202233.7233.9333.5533.6633.6635,246
Nov 11, 202233.5833.8933.5633.7233.72310,630
Nov 10, 202232.8833.0032.7832.8332.8352,940
Nov 09, 202233.0033.0432.9032.9232.9261,275
Nov 08, 202232.7132.7432.5932.7332.7369,312
Nov 07, 202232.5032.6532.4632.5832.5845,277
Nov 04, 202232.2932.4132.0832.3832.3818,321
Nov 03, 202232.3432.3432.0032.2032.2041,017
Nov 02, 202232.8932.8932.7132.7232.7265,719
Nov 01, 202232.1232.6632.1232.5632.5642,780
Oct 31, 202232.2532.2932.0332.2132.2146,385
Oct 28, 202232.0132.0131.7831.8131.8161,810
Oct 27, 202232.0032.1731.9832.0732.0799,854
Oct 26, 202231.9732.0131.7331.8531.8560,106
Oct 25, 202231.9031.9331.6831.7331.731,287,759
Oct 24, 202232.0032.0031.6831.7731.7734,033
Oct 21, 202231.4631.4631.1831.2431.2434,517
Oct 20, 202231.8331.8331.2931.4131.4146,923
Oct 19, 202231.7632.0331.7032.0332.03111,605
Oct 18, 202231.2231.7131.2231.6831.6837,891
Oct 17, 202231.2031.2030.9431.0631.0642,797
Oct 14, 202231.1931.4831.1931.4131.4189,949
Oct 13, 202231.0031.0830.8830.8830.8830,276
Oct 12, 202231.1631.2631.0731.1931.1934,010
Oct 11, 202231.2331.4131.0031.0031.0030,154
Oct 10, 202231.2531.2731.0831.2331.2343,195
Oct 07, 202231.7531.8231.6831.7631.7639,819
Oct 06, 202231.8432.0531.8132.0132.0138,384
Oct 05, 202231.7832.1031.7432.1032.1056,500
Oct 04, 202230.5531.3930.5531.3731.3761,181
Oct 03, 202230.3230.4330.0030.0730.0786,144
Sep 30, 202230.5130.5530.2730.2830.2883,480
Sep 29, 202230.6630.8830.6030.7530.7561,275
Sep 28, 202230.4530.4630.1230.2430.2463,981
Sep 27, 202230.3130.4530.2730.3330.33259,975
Sep 26, 202230.5430.5430.2030.4230.4250,074
Sep 23, 202231.4931.4930.7730.8830.8856,727
Sep 21, 202231.9931.9931.5931.6431.6445,151
Sep 20, 202232.1032.1732.0032.1232.1239,691
Sep 19, 202231.9331.9631.7731.8231.8235,629
Sep 16, 202232.0532.0731.8532.0332.0361,067
Sep 15, 202232.7032.7132.3632.4032.4043,154
Sep 14, 202232.5932.5932.2032.3232.32100,277
Sep 13, 202233.0433.2133.0433.1533.1574,315
Sep 12, 202233.0033.0232.8732.9532.9555,663
Sep 09, 202232.5132.6832.3432.6832.6840,631
Sep 08, 202231.8332.4031.8332.3932.3943,665
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement