VanEck Australian Banks ETF (MVB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 36.34 | 36.36 | 36.23 | 36.25 | 36.25 | 13,541 |
| 25 July 2024 | 36.31 | 36.31 | 35.93 | 36.10 | 36.10 | 3,965 |
| 24 July 2024 | 36.40 | 36.50 | 36.40 | 36.43 | 36.43 | 1,954 |
| 23 July 2024 | 36.39 | 36.58 | 36.33 | 36.45 | 36.45 | 10,475 |
| 22 July 2024 | 36.22 | 36.22 | 35.99 | 36.02 | 36.02 | 709 |
| 19 July 2024 | 36.20 | 36.37 | 36.14 | 36.33 | 36.33 | 11,232 |
| 18 July 2024 | 36.70 | 36.89 | 36.53 | 36.55 | 36.55 | 15,622 |
| 17 July 2024 | 36.35 | 36.74 | 36.35 | 36.67 | 36.67 | 7,420 |
| 16 July 2024 | 36.21 | 36.42 | 36.21 | 36.25 | 36.25 | 5,019 |
| 15 July 2024 | 36.16 | 36.33 | 36.14 | 36.16 | 36.16 | 9,434 |
| 12 July 2024 | 35.72 | 36.00 | 35.72 | 35.94 | 35.94 | 21,267 |
| 11 July 2024 | 35.82 | 35.88 | 35.49 | 35.55 | 35.55 | 18,999 |
| 10 July 2024 | 35.37 | 35.49 | 35.23 | 35.45 | 35.45 | 21,003 |
| 09 July 2024 | 35.13 | 35.37 | 35.13 | 35.37 | 35.37 | 7,463 |
| 08 July 2024 | 35.00 | 35.09 | 34.92 | 34.99 | 34.99 | 4,823 |
| 05 July 2024 | 35.07 | 35.13 | 35.01 | 35.03 | 35.03 | 1,783 |
| 04 July 2024 | 34.90 | 35.17 | 34.90 | 35.16 | 35.16 | 3,384 |
| 03 July 2024 | 34.98 | 34.98 | 34.71 | 34.75 | 34.75 | 5,939 |
| 02 July 2024 | 35.06 | 35.06 | 34.78 | 34.90 | 34.90 | 9,847 |
| 01 July 2024 | 35.40 | 35.40 | 34.83 | 34.99 | 34.99 | 10,880 |
| 01 July 2024 | 0.11 Dividend | |||||
| 28 June 2024 | 35.31 | 35.45 | 35.10 | 35.18 | 35.07 | 12,128 |
| 27 June 2024 | 34.77 | 34.91 | 34.59 | 34.90 | 34.79 | 13,395 |
| 26 June 2024 | 35.54 | 35.54 | 35.19 | 35.30 | 35.19 | 10,193 |
| 25 June 2024 | 35.25 | 35.54 | 35.25 | 35.54 | 35.43 | 13,191 |
| 24 June 2024 | 35.25 | 35.37 | 35.03 | 35.03 | 34.92 | 7,244 |
| 21 June 2024 | 35.34 | 35.34 | 34.94 | 35.21 | 35.10 | 4,429 |
| 20 June 2024 | 35.13 | 35.17 | 35.04 | 35.17 | 35.06 | 7,076 |
| 19 June 2024 | 35.19 | 35.19 | 35.09 | 35.11 | 35.00 | 17,020 |
| 18 June 2024 | 34.70 | 35.14 | 34.70 | 35.14 | 35.03 | 5,391 |
| 17 June 2024 | 34.46 | 34.56 | 34.43 | 34.53 | 34.42 | 8,988 |
| 14 June 2024 | 34.50 | 34.50 | 34.38 | 34.42 | 34.31 | 3,919 |
| 13 June 2024 | 34.71 | 34.71 | 34.47 | 34.53 | 34.42 | 5,708 |
| 12 June 2024 | 34.34 | 34.38 | 34.20 | 34.35 | 34.24 | 6,306 |
| 11 June 2024 | 34.62 | 34.62 | 34.30 | 34.43 | 34.32 | 3,190 |
| 07 June 2024 | 34.59 | 34.80 | 34.56 | 34.80 | 34.69 | 10,014 |
| 06 June 2024 | 34.55 | 34.73 | 34.55 | 34.66 | 34.55 | 3,982 |
| 05 June 2024 | 34.19 | 34.55 | 34.19 | 34.55 | 34.44 | 5,144 |
| 04 June 2024 | 34.02 | 34.25 | 33.95 | 34.18 | 34.07 | 9,520 |
| 03 June 2024 | 33.64 | 34.05 | 33.64 | 34.04 | 33.93 | 15,539 |
| 31 May 2024 | 33.43 | 33.46 | 33.34 | 33.39 | 33.29 | 95 |
| 30 May 2024 | 32.94 | 33.24 | 32.94 | 33.20 | 33.10 | 5,177 |
| 29 May 2024 | 33.59 | 33.59 | 33.26 | 33.30 | 33.20 | 4,411 |
| 28 May 2024 | 34.00 | 34.00 | 33.80 | 33.89 | 33.78 | 5,747 |
| 27 May 2024 | 33.83 | 34.01 | 33.83 | 34.00 | 33.89 | 39,894 |
| 24 May 2024 | 33.88 | 33.88 | 33.50 | 33.61 | 33.50 | 8,977 |
| 23 May 2024 | 34.11 | 34.19 | 33.92 | 34.05 | 33.94 | 7,619 |
| 22 May 2024 | 34.22 | 34.38 | 34.22 | 34.38 | 34.27 | 2,188 |
| 21 May 2024 | 34.17 | 34.24 | 34.06 | 34.20 | 34.09 | 12,343 |
| 20 May 2024 | 33.93 | 34.17 | 33.93 | 34.17 | 34.06 | 5,348 |
| 17 May 2024 | 34.00 | 34.00 | 33.76 | 33.92 | 33.81 | 34,330 |
| 16 May 2024 | 33.58 | 34.13 | 33.58 | 34.07 | 33.96 | 8,178 |
| 15 May 2024 | 33.77 | 33.77 | 33.43 | 33.44 | 33.34 | 4,132 |
| 14 May 2024 | 33.60 | 33.60 | 33.49 | 33.55 | 33.45 | 12,555 |
| 13 May 2024 | 33.55 | 33.63 | 33.37 | 33.62 | 33.51 | 7,601 |
| 10 May 2024 | 33.40 | 33.63 | 33.30 | 33.55 | 33.45 | 7,635 |
| 09 May 2024 | 33.61 | 33.61 | 33.22 | 33.22 | 33.12 | 6,983 |
| 08 May 2024 | 33.54 | 33.66 | 33.44 | 33.58 | 33.48 | 9,586 |
| 07 May 2024 | 33.15 | 33.55 | 33.06 | 33.54 | 33.44 | 7,151 |
| 06 May 2024 | 32.87 | 33.06 | 32.80 | 33.04 | 32.94 | 4,137 |
| 03 May 2024 | 32.65 | 32.66 | 32.48 | 32.63 | 32.53 | 13,345 |
| 02 May 2024 | 32.44 | 32.70 | 32.37 | 32.57 | 32.47 | 6,533 |
| 01 May 2024 | 32.14 | 32.31 | 32.11 | 32.27 | 32.17 | 9,193 |
| 30 Apr 2024 | 32.32 | 32.36 | 32.12 | 32.35 | 32.25 | 7,480 |
| 29 Apr 2024 | 32.40 | 32.40 | 32.26 | 32.28 | 32.18 | 3,353 |
| 26 Apr 2024 | 32.50 | 32.50 | 32.09 | 32.09 | 31.99 | 6,545 |
| 24 Apr 2024 | 32.64 | 32.83 | 32.62 | 32.66 | 32.56 | 141,117 |
| 23 Apr 2024 | 32.51 | 32.59 | 32.44 | 32.53 | 32.43 | 3,546 |
| 22 Apr 2024 | 32.17 | 32.30 | 32.06 | 32.12 | 32.02 | 4,880 |
| 19 Apr 2024 | 32.11 | 32.11 | 31.52 | 31.83 | 31.73 | 33,976 |
| 18 Apr 2024 | 32.00 | 32.29 | 32.00 | 32.26 | 32.16 | 6,014 |
| 17 Apr 2024 | 32.08 | 32.20 | 32.03 | 32.05 | 31.95 | 3,950 |
| 16 Apr 2024 | 32.49 | 32.49 | 31.92 | 32.02 | 31.92 | 8,948 |
| 15 Apr 2024 | 32.55 | 32.68 | 32.50 | 32.63 | 32.53 | 1,928 |
| 12 Apr 2024 | 32.87 | 32.91 | 32.50 | 32.50 | 32.40 | 7,165 |
| 11 Apr 2024 | 32.73 | 33.00 | 32.70 | 32.90 | 32.80 | 7,548 |
| 10 Apr 2024 | 33.39 | 33.39 | 33.24 | 33.31 | 33.21 | 10,414 |
| 09 Apr 2024 | 33.20 | 33.35 | 33.19 | 33.34 | 33.24 | 41,922 |
| 08 Apr 2024 | 33.20 | 33.37 | 33.09 | 33.13 | 33.03 | 4,108 |
| 05 Apr 2024 | 33.15 | 33.18 | 32.97 | 33.13 | 33.03 | 16,946 |
| 04 Apr 2024 | 33.20 | 33.49 | 33.20 | 33.27 | 33.17 | 2,958 |
| 03 Apr 2024 | 33.55 | 33.55 | 33.05 | 33.15 | 33.05 | 12,015 |
| 02 Apr 2024 | 33.47 | 33.67 | 33.25 | 33.57 | 33.47 | 10,053 |
| 02 Apr 2024 | 0.49 Dividend | |||||
| 28 Mar 2024 | 34.18 | 34.18 | 33.92 | 34.02 | 33.43 | 11,598 |
| 27 Mar 2024 | 33.79 | 34.06 | 33.73 | 33.94 | 33.35 | 15,925 |
| 26 Mar 2024 | 34.01 | 34.01 | 33.77 | 33.92 | 33.33 | 11,812 |
| 25 Mar 2024 | 34.10 | 34.23 | 33.96 | 33.97 | 33.38 | 3,677 |
| 22 Mar 2024 | 34.11 | 34.11 | 33.66 | 33.87 | 33.28 | 3,701 |
| 21 Mar 2024 | 33.53 | 34.02 | 33.53 | 34.02 | 33.43 | 5,233 |
| 20 Mar 2024 | 33.77 | 33.80 | 33.52 | 33.52 | 32.93 | 1,527 |
| 19 Mar 2024 | 33.59 | 33.65 | 33.44 | 33.53 | 32.94 | 7,654 |
| 18 Mar 2024 | 33.56 | 33.60 | 33.32 | 33.56 | 32.97 | 6,332 |
| 15 Mar 2024 | 33.19 | 33.31 | 32.77 | 33.29 | 32.71 | 14,436 |
| 14 Mar 2024 | 34.08 | 34.08 | 33.32 | 33.36 | 32.78 | 7,903 |
| 13 Mar 2024 | 34.05 | 34.33 | 34.05 | 34.33 | 33.73 | 9,434 |
| 12 Mar 2024 | 34.14 | 34.32 | 33.89 | 33.92 | 33.33 | 5,511 |
| 11 Mar 2024 | 34.59 | 34.61 | 34.00 | 34.00 | 33.41 | 2,238 |
| 08 Mar 2024 | 34.11 | 34.74 | 34.11 | 34.70 | 34.09 | 7,602 |
| 07 Mar 2024 | 33.80 | 34.06 | 33.80 | 34.01 | 33.42 | 12,590 |
| *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.