VanEck Australian Equal Weight ETF (MVW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 36.30 | 36.30 | 35.94 | 36.00 | 36.00 | 95,042 |
| 24 Apr 2024 | 36.54 | 36.67 | 36.44 | 36.51 | 36.51 | 86,033 |
| 23 Apr 2024 | 36.45 | 36.52 | 36.30 | 36.30 | 36.30 | 92,071 |
| 22 Apr 2024 | 36.24 | 36.84 | 36.22 | 36.30 | 36.30 | 81,637 |
| 19 Apr 2024 | 36.20 | 36.30 | 35.62 | 35.89 | 35.89 | 81,951 |
| 18 Apr 2024 | 36.18 | 36.35 | 36.03 | 36.22 | 36.22 | 63,282 |
| 17 Apr 2024 | 36.04 | 36.36 | 35.98 | 36.36 | 36.36 | 74,863 |
| 16 Apr 2024 | 36.40 | 36.40 | 35.86 | 35.98 | 35.98 | 68,867 |
| 15 Apr 2024 | 36.65 | 36.67 | 36.51 | 36.58 | 36.58 | 70,564 |
| 12 Apr 2024 | 36.85 | 36.88 | 36.65 | 36.72 | 36.72 | 91,211 |
| 11 Apr 2024 | 36.80 | 36.95 | 36.60 | 36.90 | 36.90 | 101,410 |
| 10 Apr 2024 | 37.06 | 37.21 | 37.05 | 37.06 | 37.06 | 68,027 |
| 09 Apr 2024 | 36.88 | 37.02 | 36.88 | 36.91 | 36.91 | 56,813 |
| 08 Apr 2024 | 36.91 | 36.94 | 36.75 | 36.88 | 36.88 | 91,785 |
| 05 Apr 2024 | 36.75 | 37.20 | 36.61 | 37.20 | 37.20 | 68,511 |
| 04 Apr 2024 | 36.71 | 36.95 | 36.71 | 36.92 | 36.92 | 74,700 |
| 03 Apr 2024 | 37.02 | 37.02 | 36.60 | 36.62 | 36.62 | 96,469 |
| 02 Apr 2024 | 37.45 | 37.45 | 37.05 | 37.15 | 37.15 | 99,310 |
| 28 Mar 2024 | 37.00 | 37.22 | 36.97 | 37.21 | 37.21 | 58,222 |
| 27 Mar 2024 | 36.77 | 36.77 | 36.48 | 36.69 | 36.69 | 69,029 |
| 26 Mar 2024 | 36.99 | 36.99 | 36.51 | 36.51 | 36.51 | 78,124 |
| 25 Mar 2024 | 36.74 | 37.00 | 36.67 | 37.00 | 37.00 | 69,416 |
| 22 Mar 2024 | 36.70 | 36.70 | 36.52 | 36.58 | 36.58 | 61,971 |
| 21 Mar 2024 | 36.37 | 36.79 | 36.37 | 36.62 | 36.62 | 52,842 |
| 20 Mar 2024 | 36.50 | 36.55 | 36.34 | 36.34 | 36.34 | 85,030 |
| 19 Mar 2024 | 36.40 | 36.50 | 36.30 | 36.49 | 36.49 | 62,155 |
| 18 Mar 2024 | 36.28 | 36.40 | 36.18 | 36.34 | 36.34 | 73,469 |
| 15 Mar 2024 | 36.27 | 36.35 | 35.99 | 36.35 | 36.35 | 66,243 |
| 14 Mar 2024 | 36.51 | 36.61 | 36.47 | 36.48 | 36.48 | 70,124 |
| 13 Mar 2024 | 36.51 | 36.61 | 36.49 | 36.52 | 36.52 | 72,924 |
| 12 Mar 2024 | 36.35 | 36.51 | 36.35 | 36.43 | 36.43 | 49,013 |
| 11 Mar 2024 | 36.79 | 36.79 | 36.28 | 36.33 | 36.33 | 27,928 |
| 08 Mar 2024 | 36.71 | 36.94 | 36.65 | 36.86 | 36.86 | 93,238 |
| 07 Mar 2024 | 36.39 | 36.51 | 36.31 | 36.48 | 36.48 | 67,864 |
| 06 Mar 2024 | 36.07 | 36.19 | 35.98 | 36.15 | 36.15 | 68,823 |
| 05 Mar 2024 | 36.25 | 36.25 | 36.05 | 36.18 | 36.18 | 55,355 |
| 04 Mar 2024 | 36.27 | 36.41 | 36.22 | 36.23 | 36.23 | 62,097 |
| 01 Mar 2024 | 36.20 | 36.32 | 36.08 | 36.23 | 36.23 | 90,083 |
| 29 Feb 2024 | 35.90 | 36.14 | 35.79 | 36.13 | 36.13 | 102,602 |
| 28 Feb 2024 | 35.73 | 35.87 | 35.67 | 35.85 | 35.85 | 92,889 |
| 27 Feb 2024 | 35.70 | 35.70 | 35.40 | 35.65 | 35.65 | 90,963 |
| 26 Feb 2024 | 35.69 | 35.71 | 35.48 | 35.65 | 35.65 | 113,090 |
| 23 Feb 2024 | 35.64 | 35.68 | 35.50 | 35.50 | 35.50 | 99,692 |
| 22 Feb 2024 | 35.90 | 35.90 | 35.31 | 35.42 | 35.42 | 106,673 |
| 21 Feb 2024 | 35.49 | 35.54 | 35.29 | 35.35 | 35.35 | 135,588 |
| 20 Feb 2024 | 35.54 | 35.58 | 35.36 | 35.50 | 35.50 | 87,400 |
| 19 Feb 2024 | 35.60 | 35.89 | 35.43 | 35.89 | 35.89 | 60,201 |
| 16 Feb 2024 | 35.61 | 35.76 | 35.56 | 35.63 | 35.63 | 44,897 |
| 15 Feb 2024 | 35.30 | 35.46 | 35.10 | 35.36 | 35.36 | 108,075 |
| 14 Feb 2024 | 34.99 | 35.16 | 34.74 | 34.92 | 34.92 | 97,299 |
| 13 Feb 2024 | 35.23 | 35.29 | 35.14 | 35.18 | 35.18 | 99,348 |
| 12 Feb 2024 | 35.11 | 35.28 | 35.11 | 35.19 | 35.19 | 43,874 |
| 09 Feb 2024 | 35.08 | 35.20 | 35.05 | 35.11 | 35.11 | 28,120 |
| 08 Feb 2024 | 35.01 | 35.20 | 35.01 | 35.06 | 35.06 | 63,345 |
| 07 Feb 2024 | 35.00 | 35.02 | 34.82 | 34.87 | 34.87 | 81,773 |
| 06 Feb 2024 | 34.79 | 35.30 | 34.53 | 35.30 | 35.30 | 77,682 |
| 05 Feb 2024 | 35.20 | 35.20 | 34.87 | 34.92 | 34.92 | 51,201 |
| 02 Feb 2024 | 35.00 | 35.34 | 34.99 | 35.30 | 35.30 | 48,419 |
| 01 Feb 2024 | 35.00 | 35.06 | 34.76 | 35.00 | 35.00 | 83,377 |
| 31 Jan 2024 | 34.88 | 35.27 | 34.81 | 35.20 | 35.20 | 60,846 |
| 30 Jan 2024 | 34.98 | 35.14 | 34.87 | 34.88 | 34.88 | 75,859 |
| 29 Jan 2024 | 34.68 | 34.91 | 34.67 | 34.80 | 34.80 | 87,486 |
| 25 Jan 2024 | 34.65 | 34.80 | 34.61 | 34.69 | 34.69 | 39,233 |
| 24 Jan 2024 | 34.61 | 34.61 | 34.47 | 34.55 | 34.55 | 61,817 |
| 23 Jan 2024 | 34.54 | 34.61 | 34.40 | 34.47 | 34.47 | 74,837 |
| 22 Jan 2024 | 34.37 | 34.44 | 34.28 | 34.39 | 34.39 | 69,805 |
| 19 Jan 2024 | 34.20 | 34.42 | 34.15 | 34.42 | 34.42 | 45,761 |
| 18 Jan 2024 | 34.01 | 34.01 | 33.75 | 33.87 | 33.87 | 57,748 |
| 17 Jan 2024 | 34.29 | 34.29 | 34.03 | 34.03 | 34.03 | 55,007 |
| 16 Jan 2024 | 34.60 | 34.63 | 34.23 | 34.32 | 34.32 | 53,793 |
| 15 Jan 2024 | 34.76 | 34.80 | 34.74 | 34.75 | 34.75 | 8,298 |
| 12 Jan 2024 | 34.78 | 34.83 | 34.67 | 34.76 | 34.76 | 48,913 |
| 11 Jan 2024 | 34.75 | 34.89 | 34.72 | 34.82 | 34.82 | 47,700 |
| 10 Jan 2024 | 34.88 | 34.88 | 34.58 | 34.60 | 34.60 | 50,215 |
| 09 Jan 2024 | 34.91 | 35.06 | 34.91 | 34.92 | 34.92 | 69,518 |
| 08 Jan 2024 | 34.84 | 34.89 | 34.62 | 34.64 | 34.64 | 60,976 |
| 05 Jan 2024 | 34.86 | 34.92 | 34.77 | 34.80 | 34.80 | 60,923 |
| 04 Jan 2024 | 34.88 | 34.92 | 34.43 | 34.43 | 34.43 | 24,601 |
| 03 Jan 2024 | 35.30 | 35.30 | 34.75 | 34.75 | 34.75 | 40,730 |
| 02 Jan 2024 | 35.38 | 35.48 | 35.30 | 35.44 | 35.44 | 25,989 |
| 02 Jan 2024 | 0.66 Dividend | |||||
| 29 Dec 2023 | 35.95 | 36.00 | 35.91 | 35.92 | 35.26 | 10,839 |
| 28 Dec 2023 | 35.85 | 35.96 | 35.82 | 35.92 | 35.26 | 17,283 |
| 27 Dec 2023 | 35.65 | 35.86 | 35.60 | 35.74 | 35.08 | 33,828 |
| 22 Dec 2023 | 35.42 | 35.78 | 35.39 | 35.47 | 34.82 | 126,491 |
| 21 Dec 2023 | 35.68 | 35.68 | 35.39 | 35.40 | 34.75 | 100,023 |
| 20 Dec 2023 | 35.41 | 35.97 | 35.41 | 35.62 | 34.97 | 111,347 |
| 19 Dec 2023 | 35.05 | 35.40 | 35.05 | 35.40 | 34.75 | 60,486 |
| 18 Dec 2023 | 35.06 | 35.20 | 34.98 | 35.09 | 34.45 | 76,611 |
| 15 Dec 2023 | 35.02 | 35.32 | 35.00 | 35.16 | 34.51 | 62,394 |
| 14 Dec 2023 | 34.98 | 35.07 | 34.86 | 35.02 | 34.38 | 68,088 |
| 13 Dec 2023 | 34.29 | 34.43 | 34.29 | 34.35 | 33.72 | 52,508 |
| 12 Dec 2023 | 34.22 | 34.35 | 34.13 | 34.30 | 33.67 | 60,282 |
| 11 Dec 2023 | 34.20 | 34.29 | 34.07 | 34.14 | 33.51 | 52,688 |
| 08 Dec 2023 | 34.00 | 34.13 | 33.89 | 34.10 | 33.47 | 50,676 |
| 07 Dec 2023 | 34.00 | 34.12 | 33.94 | 34.00 | 33.38 | 89,249 |
| 06 Dec 2023 | 33.65 | 34.20 | 33.48 | 34.06 | 33.43 | 133,971 |
| 05 Dec 2023 | 33.79 | 33.79 | 33.36 | 33.40 | 32.79 | 50,818 |
| 04 Dec 2023 | 33.89 | 34.03 | 33.79 | 33.85 | 33.23 | 96,621 |
| 01 Dec 2023 | 33.64 | 33.65 | 33.48 | 33.63 | 33.01 | 50,565 |
| *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.