VanEck S&P/ASX MidCap ETF (MVE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

37.94

-0.06

(-0.16%)

At close: 03:47PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	38.00	38.15	37.89	37.94	37.94	9,930
23 Apr 2024	37.67	38.00	37.66	38.00	38.00	15,627
22 Apr 2024	37.53	37.63	37.34	37.49	37.49	10,799
19 Apr 2024	37.20	37.20	36.75	37.13	37.13	8,359
18 Apr 2024	37.33	37.54	37.33	37.50	37.50	3,573
17 Apr 2024	37.22	37.50	37.16	37.31	37.31	13,382
16 Apr 2024	37.50	37.50	36.97	37.10	37.10	8,917
15 Apr 2024	38.05	38.05	37.67	37.70	37.70	5,522
12 Apr 2024	38.18	38.25	38.08	38.08	38.08	814
11 Apr 2024	38.12	38.18	37.94	38.03	38.03	6,388
10 Apr 2024	38.58	38.58	38.35	38.35	38.35	2,754
09 Apr 2024	38.32	38.45	38.24	38.41	38.41	7,529
08 Apr 2024	38.02	38.25	38.02	38.14	38.14	5,013
05 Apr 2024	38.06	38.17	37.88	37.93	37.93	21,953
04 Apr 2024	37.99	38.33	37.99	38.25	38.25	42,309
03 Apr 2024	38.27	38.27	37.89	37.94	37.94	16,501
02 Apr 2024	38.55	38.74	38.55	38.67	38.67	6,368
28 Mar 2024	38.57	38.78	38.57	38.73	38.73	5,766
27 Mar 2024	38.23	38.26	38.17	38.26	38.26	9,993
26 Mar 2024	38.31	39.36	38.23	38.23	38.23	14,963
25 Mar 2024	38.41	38.72	38.10	38.10	38.10	8,076
22 Mar 2024	38.41	38.42	38.29	38.41	38.41	6,190
21 Mar 2024	38.51	38.51	38.25	38.45	38.45	17,919
20 Mar 2024	38.34	38.34	38.09	38.09	38.09	9,379
19 Mar 2024	38.11	38.22	37.95	38.17	38.17	17,116
18 Mar 2024	37.90	38.03	37.83	38.00	38.00	2,974
15 Mar 2024	38.22	38.22	37.71	37.83	37.83	3,788
14 Mar 2024	38.17	38.33	38.17	38.26	38.26	47,414
13 Mar 2024	38.27	38.33	38.17	38.17	38.17	13,921
12 Mar 2024	38.08	38.17	38.04	38.16	38.16	4,993
11 Mar 2024	38.12	38.12	37.86	37.89	37.89	4,997
08 Mar 2024	38.18	38.49	38.18	38.49	38.49	10,383
07 Mar 2024	37.69	37.90	37.69	37.85	37.85	10,754
06 Mar 2024	37.59	37.59	37.28	37.48	37.48	8,657
05 Mar 2024	37.61	37.69	37.36	37.67	37.67	22,405
04 Mar 2024	38.05	38.05	37.69	37.75	37.75	5,753
01 Mar 2024	37.73	37.87	37.66	37.79	37.79	6,717
29 Feb 2024	37.48	37.61	37.30	37.59	37.59	9,783
28 Feb 2024	37.20	39.40	37.13	39.40	39.40	7,563
27 Feb 2024	36.85	37.08	36.73	37.04	37.04	11,715
26 Feb 2024	36.95	37.03	36.84	36.84	36.84	6,615
23 Feb 2024	36.84	37.04	36.76	36.76	36.76	16,601
22 Feb 2024	36.65	36.81	36.60	36.74	36.74	4,715
21 Feb 2024	36.68	36.70	36.50	36.50	36.50	5,883
20 Feb 2024	36.47	36.61	35.98	35.98	35.98	12,214
19 Feb 2024	36.68	36.83	36.40	36.47	36.47	6,786
16 Feb 2024	36.43	36.74	36.43	36.58	36.58	20,121
15 Feb 2024	35.80	36.29	35.80	36.20	36.20	35,816
14 Feb 2024	35.65	35.71	35.54	35.65	35.65	3,305
13 Feb 2024	35.84	35.96	35.79	35.79	35.79	16,211
12 Feb 2024	35.71	35.91	35.71	35.83	35.83	6,669
09 Feb 2024	35.57	35.78	35.57	35.76	35.76	8,648
08 Feb 2024	35.50	35.68	35.49	35.58	35.58	24,745
07 Feb 2024	35.30	35.50	35.30	35.50	35.50	958
06 Feb 2024	35.05	35.10	34.81	35.09	35.09	3,582
05 Feb 2024	35.81	35.81	35.20	35.23	35.23	4,600
02 Feb 2024	35.26	35.56	35.26	35.51	35.51	3,693
01 Feb 2024	34.80	35.33	34.80	35.28	35.28	14,213
31 Jan 2024	35.25	35.64	34.93	34.93	34.93	9,300
30 Jan 2024	35.23	35.59	35.23	35.32	35.32	9,969
29 Jan 2024	34.00	35.31	34.00	35.23	35.23	14,754
25 Jan 2024	35.53	35.53	35.03	35.22	35.22	19,428
24 Jan 2024	35.29	35.59	35.15	35.59	35.59	1,886
23 Jan 2024	35.12	35.30	35.10	35.25	35.25	8,271
22 Jan 2024	34.95	35.04	34.93	35.02	35.02	6,703
19 Jan 2024	35.03	35.13	34.87	34.89	34.89	13,091
18 Jan 2024	34.54	34.73	34.52	34.57	34.57	8,467
17 Jan 2024	35.07	35.07	34.85	34.90	34.90	4,366
16 Jan 2024	35.40	35.50	35.18	35.33	35.33	14,007
15 Jan 2024	35.76	35.84	35.76	35.84	35.84	2,385
12 Jan 2024	35.79	35.90	35.73	35.76	35.76	8,500
11 Jan 2024	35.69	36.01	35.69	35.96	35.96	14,069
10 Jan 2024	35.84	35.87	35.64	35.65	35.65	3,831
09 Jan 2024	35.95	36.04	35.85	35.97	35.97	5,487
08 Jan 2024	35.68	35.76	35.48	35.53	35.53	1,908
05 Jan 2024	35.79	35.79	35.70	35.70	35.70	3,455
04 Jan 2024	35.74	35.88	35.74	35.81	35.81	14,764
03 Jan 2024	36.60	36.60	36.02	36.02	36.02	14,253
02 Jan 2024	36.46	36.64	36.45	36.57	36.57	4,169
02 Jan 2024	0.59 Dividend
29 Dec 2023	37.07	37.12	37.01	37.04	36.45	11,107
28 Dec 2023	37.00	37.00	36.87	37.00	36.41	6,129
27 Dec 2023	36.00	36.98	36.00	36.78	36.19	2,476
22 Dec 2023	36.53	36.56	36.42	36.42	35.84	6,423
21 Dec 2023	36.44	36.64	36.39	36.41	35.83	2,815
20 Dec 2023	36.72	36.86	36.65	36.71	36.13	38,296
19 Dec 2023	36.24	36.55	36.23	36.47	35.89	14,174
18 Dec 2023	36.04	36.15	36.04	36.11	35.53	8,562
15 Dec 2023	36.29	36.40	35.64	36.25	35.67	76,669
14 Dec 2023	35.84	36.11	35.84	36.11	35.53	36,953
13 Dec 2023	35.21	35.30	35.14	35.26	34.70	8,003
12 Dec 2023	35.07	35.28	35.07	35.28	34.72	176,817
11 Dec 2023	35.11	35.22	35.06	35.11	34.55	13,634
08 Dec 2023	34.83	35.07	34.83	35.03	34.47	5,733
07 Dec 2023	34.95	35.06	34.88	34.96	34.40	30,866
06 Dec 2023	34.20	34.96	34.20	34.96	34.40	18,152
05 Dec 2023	34.63	34.66	34.35	34.47	33.92	50,959
04 Dec 2023	34.64	35.03	34.64	34.90	34.34	82,323
01 Dec 2023	34.65	34.65	34.44	34.58	34.03	17,803
30 Nov 2023	34.41	34.59	34.24	34.59	34.04	10,210
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6501+0.0001(+0.01%)

OIL82.82+0.01(+0.01%)

GOLD2,320.70-17.70(-0.76%)

Bitcoin AUD99,060.86-3,493.00(-3.41%)

VanEck S&P/ASX MidCap ETF (MVE.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6501
+0.0001(+0.01%)

OIL
82.82
+0.01(+0.01%)

GOLD
2,320.70
-17.70(-0.76%)

Bitcoin AUD
99,060.86
-3,493.00(-3.41%)