VanEck Vectors Small Companies Masters ETF (MVS.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:15PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 19.24 | 19.24 | 18.86 | 18.86 | 18.86 | 9,872 |
| 18 Apr 2024 | 19.16 | 19.22 | 19.16 | 19.21 | 19.21 | - |
| 17 Apr 2024 | 19.08 | 19.18 | 19.08 | 19.18 | 19.18 | - |
| 16 Apr 2024 | 19.24 | 19.24 | 19.06 | 19.06 | 19.06 | - |
| 15 Apr 2024 | 19.48 | 19.48 | 19.41 | 19.41 | 19.41 | - |
| 12 Apr 2024 | 19.69 | 19.69 | 19.63 | 19.67 | 19.67 | - |
| 11 Apr 2024 | 19.56 | 19.64 | 19.56 | 19.64 | 19.64 | - |
| 10 Apr 2024 | 19.86 | 19.86 | 19.78 | 19.79 | 19.79 | - |
| 09 Apr 2024 | 19.85 | 19.88 | 19.82 | 19.83 | 19.83 | - |
| 08 Apr 2024 | 19.80 | 19.84 | 19.80 | 19.83 | 19.83 | - |
| 05 Apr 2024 | 19.94 | 19.94 | 19.74 | 19.80 | 19.80 | 4,700 |
| 04 Apr 2024 | 19.91 | 19.93 | 19.87 | 19.89 | 19.89 | 1,565 |
| 03 Apr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 25 |
| 02 Apr 2024 | 20.11 | 20.18 | 20.11 | 20.18 | 20.18 | 3,812 |
| 28 Mar 2024 | 20.16 | 20.17 | 20.13 | 20.13 | 20.13 | 2,759 |
| 27 Mar 2024 | 19.90 | 19.94 | 19.88 | 19.94 | 19.94 | 2,406 |
| 26 Mar 2024 | 19.90 | 20.14 | 19.90 | 19.91 | 19.91 | 1,453 |
| 25 Mar 2024 | 19.97 | 19.97 | 19.93 | 19.96 | 19.96 | 5,822 |
| 22 Mar 2024 | 20.01 | 20.01 | 19.91 | 19.93 | 19.93 | 1,421 |
| 21 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 761 |
| 20 Mar 2024 | 19.76 | 19.77 | 19.72 | 19.75 | 19.75 | 4,024 |
| 19 Mar 2024 | 19.72 | 19.73 | 19.67 | 19.70 | 19.70 | 727 |
| 18 Mar 2024 | 19.56 | 19.70 | 19.56 | 19.68 | 19.68 | 3,584 |
| 15 Mar 2024 | 19.51 | 19.72 | 19.51 | 19.72 | 19.72 | 2,667 |
| 14 Mar 2024 | 19.72 | 19.72 | 19.71 | 19.71 | 19.71 | 175 |
| 13 Mar 2024 | 19.80 | 19.82 | 19.79 | 19.81 | 19.81 | 701 |
| 12 Mar 2024 | 19.76 | 19.77 | 19.73 | 19.74 | 19.74 | 4,143 |
| 11 Mar 2024 | 19.72 | 19.77 | 19.72 | 19.77 | 19.77 | 129 |
| 08 Mar 2024 | 19.87 | 19.94 | 19.87 | 19.89 | 19.89 | 1,548 |
| 07 Mar 2024 | 19.74 | 19.74 | 19.67 | 19.73 | 19.73 | 82 |
| 06 Mar 2024 | 19.59 | 19.59 | 19.51 | 19.59 | 19.59 | 744 |
| 05 Mar 2024 | 19.44 | 19.57 | 19.44 | 19.57 | 19.57 | 1,535 |
| 04 Mar 2024 | 19.55 | 19.55 | 19.42 | 19.46 | 19.46 | 1,908 |
| 01 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 825 |
| 29 Feb 2024 | 19.23 | 19.51 | 19.22 | 19.50 | 19.50 | 104,859 |
| 28 Feb 2024 | 19.19 | 19.27 | 19.19 | 19.27 | 19.27 | 5,081 |
| 27 Feb 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 27 |
| 26 Feb 2024 | 19.33 | 19.35 | 19.31 | 19.31 | 19.31 | 1,067 |
| 23 Feb 2024 | 19.27 | 19.27 | 19.19 | 19.25 | 19.25 | 3,524 |
| 22 Feb 2024 | 19.12 | 19.17 | 19.12 | 19.17 | 19.17 | 382 |
| 21 Feb 2024 | 19.28 | 19.28 | 19.18 | 19.18 | 19.18 | 7,903 |
| 20 Feb 2024 | 19.09 | 19.20 | 19.09 | 19.20 | 19.20 | 3,919 |
| 19 Feb 2024 | 19.13 | 19.17 | 19.09 | 19.09 | 19.09 | 10,806 |
| 16 Feb 2024 | 19.20 | 19.20 | 19.15 | 19.18 | 19.18 | 398,958 |
| 15 Feb 2024 | 19.20 | 19.20 | 19.11 | 19.17 | 19.17 | 42,510 |
| 14 Feb 2024 | 18.93 | 19.04 | 18.93 | 19.04 | 19.04 | 3,598 |
| 13 Feb 2024 | 19.26 | 19.26 | 19.23 | 19.23 | 19.23 | 1,152 |
| 12 Feb 2024 | 19.20 | 19.21 | 19.20 | 19.21 | 19.21 | 744 |
| 09 Feb 2024 | 19.15 | 19.18 | 19.15 | 19.15 | 19.15 | 5,125 |
| 08 Feb 2024 | 19.28 | 19.28 | 19.17 | 19.17 | 19.17 | 4,817 |
| 07 Feb 2024 | 19.18 | 19.23 | 19.18 | 19.23 | 19.23 | 1,291 |
| 06 Feb 2024 | 18.88 | 19.00 | 18.88 | 19.00 | 19.00 | 1,699 |
| 05 Feb 2024 | 18.85 | 18.96 | 18.85 | 18.96 | 18.96 | 1,853 |
| 02 Feb 2024 | 18.96 | 19.06 | 18.96 | 19.06 | 19.06 | 10,747 |
| 01 Feb 2024 | 18.85 | 18.86 | 18.79 | 18.79 | 18.79 | 1,106 |
| 31 Jan 2024 | 18.82 | 19.01 | 18.82 | 19.01 | 19.01 | 3,200 |
| 30 Jan 2024 | 18.88 | 18.93 | 18.84 | 18.86 | 18.86 | 4,899 |
| 29 Jan 2024 | 18.81 | 18.81 | 18.78 | 18.78 | 18.78 | 364 |
| 25 Jan 2024 | 18.82 | 18.82 | 18.71 | 18.75 | 18.75 | 556 |
| 24 Jan 2024 | 18.79 | 18.79 | 18.76 | 18.79 | 18.79 | 795 |
| 23 Jan 2024 | 18.75 | 18.77 | 18.72 | 18.72 | 18.72 | 6,940 |
| 22 Jan 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 270 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 18.55 | 18.60 | 18.55 | 18.56 | 18.56 | 5,081 |
| 16 Jan 2024 | 18.65 | 18.65 | 18.62 | 18.62 | 18.62 | 1,964 |
| 15 Jan 2024 | 18.79 | 18.81 | 18.79 | 18.81 | 18.81 | 2,470 |
| 12 Jan 2024 | 18.60 | 18.78 | 18.60 | 18.75 | 18.75 | 3,857 |
| 11 Jan 2024 | 18.81 | 18.81 | 18.74 | 18.77 | 18.77 | 3,491 |
| 10 Jan 2024 | 18.63 | 18.64 | 18.63 | 18.64 | 18.64 | 1,050 |
| 09 Jan 2024 | 18.66 | 18.67 | 18.66 | 18.67 | 18.67 | 2,120 |
| 08 Jan 2024 | 18.56 | 18.56 | 18.37 | 18.39 | 18.39 | 5,380 |
| 05 Jan 2024 | 18.57 | 18.58 | 18.57 | 18.58 | 18.58 | 10,000 |
| 04 Jan 2024 | 18.41 | 18.55 | 18.41 | 18.54 | 18.54 | 3,721 |
| 03 Jan 2024 | 18.88 | 18.88 | 18.53 | 18.53 | 18.53 | 5,207 |
| 02 Jan 2024 | 18.90 | 18.91 | 18.88 | 18.89 | 18.89 | 7,228 |
| 02 Jan 2024 | 0.42 Dividend | |||||
| 29 Dec 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 18.91 | 42 |
| 28 Dec 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.00 | 10 |
| 27 Dec 2023 | 19.28 | 19.34 | 19.28 | 19.29 | 18.87 | 4,654 |
| 22 Dec 2023 | 19.15 | 19.17 | 19.12 | 19.13 | 18.71 | 5,413 |
| 21 Dec 2023 | 19.25 | 19.25 | 19.13 | 19.14 | 18.72 | 3,961 |
| 20 Dec 2023 | 19.29 | 19.29 | 19.22 | 19.27 | 18.85 | 10,715 |
| 19 Dec 2023 | 19.10 | 19.14 | 19.10 | 19.14 | 18.72 | 3,035 |
| 18 Dec 2023 | 19.03 | 19.07 | 19.01 | 19.02 | 18.61 | 709 |
| 15 Dec 2023 | 19.10 | 19.10 | 18.98 | 19.01 | 18.60 | 34,847 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 18.59 | 18.59 | 18.48 | 18.48 | 18.08 | 726,589 |
| 12 Dec 2023 | 18.53 | 18.53 | 18.53 | 18.53 | 18.13 | 596 |
| 11 Dec 2023 | 18.48 | 18.51 | 18.48 | 18.51 | 18.11 | 1,187 |
| 08 Dec 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 17.87 | 2 |
| 07 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 17.96 | 339 |
| 06 Dec 2023 | 18.06 | 18.07 | 18.06 | 18.07 | 17.68 | 2,190 |
| 05 Dec 2023 | 17.94 | 17.96 | 17.94 | 17.96 | 17.57 | 2,248 |
| 04 Dec 2023 | 18.15 | 18.16 | 18.14 | 18.16 | 17.77 | 1,307 |
| 01 Dec 2023 | 18.11 | 18.11 | 17.90 | 17.92 | 17.53 | 1,540 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 17.74 | 17.87 | 17.74 | 17.87 | 17.48 | 983 |
| 28 Nov 2023 | 17.62 | 17.67 | 17.62 | 17.66 | 17.28 | 2,961 |
| 27 Nov 2023 | 17.63 | 17.63 | 17.53 | 17.53 | 17.15 | 3,855 |
| *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.