iShares MSCI World ex Australia Minimum Volatility ETF (WVOL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

38.88

+0.03

(+0.08%)

At close: 03:54PM AEST

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	38.91	38.94	38.87	38.88	38.88	2,093
09 May 2024	38.81	38.87	38.81	38.85	38.85	1,962
08 May 2024	38.73	38.80	38.73	38.74	38.74	5,513
07 May 2024	38.41	38.55	38.32	38.55	38.55	2,499
06 May 2024	38.31	38.36	38.28	38.36	38.36	948
03 May 2024	38.41	38.41	38.29	38.29	38.29	1,332
02 May 2024	38.62	38.62	38.51	38.51	38.51	941
01 May 2024	38.80	38.80	38.74	38.74	38.74	5,745
30 Apr 2024	38.71	38.77	38.71	38.77	38.77	4,055
29 Apr 2024	38.64	38.64	38.49	38.49	38.49	1,351
26 Apr 2024	38.71	38.76	38.62	38.62	38.62	8,479
24 Apr 2024	38.89	38.91	38.73	38.80	38.80	20,698
23 Apr 2024	38.93	38.99	38.88	38.93	38.93	11,065
22 Apr 2024	38.75	38.97	38.74	38.85	38.85	72,258
19 Apr 2024	38.55	38.62	38.50	38.54	38.54	17,718
18 Apr 2024	38.50	38.56	38.45	38.48	38.48	8,607
17 Apr 2024	38.56	38.62	38.51	38.55	38.55	17,148
16 Apr 2024	38.70	38.73	38.58	38.58	38.58	27,225
15 Apr 2024	38.60	38.63	38.60	38.63	38.63	117
12 Apr 2024	38.71	38.72	38.63	38.68	38.68	11,766
11 Apr 2024	38.85	38.85	38.73	38.73	38.73	11,394
10 Apr 2024	38.64	38.68	38.58	38.61	38.61	2,529
09 Apr 2024	38.66	38.66	38.55	38.60	38.60	2,234
08 Apr 2024	38.83	38.83	38.72	38.72	38.72	7,272
05 Apr 2024	38.60	38.60	38.56	38.58	38.58	16,521
04 Apr 2024	39.00	39.00	38.89	38.93	38.93	17,497
03 Apr 2024	39.27	39.27	39.16	39.17	39.17	642,038
02 Apr 2024	39.51	39.63	39.46	39.47	39.47	10,248
28 Mar 2024	39.39	39.67	39.33	39.35	39.35	31,409
27 Mar 2024	38.95	39.20	38.95	39.12	39.12	10,086
26 Mar 2024	38.90	39.03	38.86	38.91	38.91	22,315
25 Mar 2024	39.21	39.22	38.96	38.99	38.99	83,156
22 Mar 2024	38.86	39.31	38.86	39.24	39.24	11,309
21 Mar 2024	38.85	38.85	38.72	38.72	38.72	9,119
20 Mar 2024	38.90	39.04	38.90	38.92	38.92	8,823
19 Mar 2024	38.71	38.82	38.66	38.82	38.82	8,978
18 Mar 2024	38.52	38.69	38.52	38.66	38.66	10,531
15 Mar 2024	38.51	38.63	38.45	38.60	38.60	11,671
14 Mar 2024	38.44	38.50	38.39	38.39	38.39	10,403
13 Mar 2024	38.52	38.53	38.40	38.40	38.40	4,538
12 Mar 2024	38.38	38.46	38.31	38.35	38.35	9,598
11 Mar 2024	38.21	38.29	38.15	38.27	38.27	10,813
08 Mar 2024	38.27	38.29	38.19	38.22	38.22	6,327
07 Mar 2024	38.30	38.35	38.20	38.20	38.20	4,892
06 Mar 2024	38.41	38.48	38.36	38.37	38.37	12,175
05 Mar 2024	38.44	38.56	38.42	38.55	38.55	14,562
04 Mar 2024	38.39	38.40	38.27	38.27	38.27	106,154
01 Mar 2024	38.37	38.48	38.37	38.37	38.37	5,098
29 Feb 2024	38.37	38.38	38.32	38.33	38.33	2,488
28 Feb 2024	38.18	38.34	38.15	38.30	38.30	13,503
27 Feb 2024	38.20	38.31	38.17	38.21	38.21	7,891
26 Feb 2024	38.20	38.28	38.19	38.20	38.20	8,653
23 Feb 2024	38.13	38.13	38.00	38.01	38.01	10,453
22 Feb 2024	37.97	38.01	37.91	37.95	37.95	5,901
21 Feb 2024	37.80	37.83	37.71	37.78	37.78	11,126
20 Feb 2024	37.87	37.95	37.83	37.83	37.83	2,830
19 Feb 2024	37.81	37.91	37.77	37.87	37.87	6,137
16 Feb 2024	37.88	38.07	37.85	38.07	38.07	14,091
15 Feb 2024	37.81	37.84	37.77	37.81	37.81	10,442
14 Feb 2024	37.84	37.88	37.74	37.79	37.79	8,800
13 Feb 2024	37.89	37.93	37.83	37.93	37.93	7,480
12 Feb 2024	37.77	37.89	37.75	37.89	37.89	8,978
09 Feb 2024	37.92	37.99	37.89	37.98	37.98	13,672
08 Feb 2024	37.87	37.87	37.81	37.85	37.85	1,052
07 Feb 2024	37.86	37.92	37.81	37.82	37.82	15,684
06 Feb 2024	37.98	38.00	37.86	37.90	37.90	4,521
05 Feb 2024	38.23	38.23	38.12	38.14	38.14	7,014
02 Feb 2024	37.99	38.03	37.92	37.92	37.92	5,045
01 Feb 2024	37.72	37.74	37.64	37.74	37.74	8,458
31 Jan 2024	37.71	37.92	37.69	37.88	37.88	4,081
30 Jan 2024	37.45	37.62	37.45	37.60	37.60	8,308
29 Jan 2024	37.63	37.63	37.51	37.54	37.54	172,102
25 Jan 2024	37.50	37.50	37.42	37.45	37.45	14,199
24 Jan 2024	37.54	37.63	37.53	37.56	37.56	10,294
23 Jan 2024	37.61	37.61	37.29	37.37	37.37	9,187
22 Jan 2024	37.22	37.28	37.17	37.24	37.24	11,356
19 Jan 2024	37.22	37.22	37.10	37.11	37.11	6,376
18 Jan 2024	37.25	37.32	37.13	37.16	37.16	3,814
17 Jan 2024	37.22	37.28	37.15	37.19	37.19	3,609
16 Jan 2024	37.06	37.25	37.06	37.19	37.19	8,633
15 Jan 2024	36.97	36.97	36.82	36.92	36.92	983
12 Jan 2024	36.73	36.79	36.73	36.74	36.74	7,352
11 Jan 2024	36.84	36.84	36.73	36.80	36.80	4,983
10 Jan 2024	36.73	36.84	36.65	36.67	36.67	10,171
09 Jan 2024	36.63	36.73	36.63	36.73	36.73	11,163
08 Jan 2024	36.63	36.63	36.43	36.56	36.56	7,487
08 Jan 2024	0.374953 Dividend
05 Jan 2024	36.92	37.04	36.92	36.97	36.60	3,068
04 Jan 2024	36.84	36.91	36.75	36.80	36.43	4,833
03 Jan 2024	36.75	36.87	36.74	36.79	36.42	2,891
02 Jan 2024	36.46	36.56	36.43	36.49	36.12	7,986
29 Dec 2023	36.40	36.40	36.26	36.26	35.89	1,415
28 Dec 2023	36.18	36.35	36.14	36.35	35.98	2,321
27 Dec 2023	36.21	36.30	36.16	36.16	35.79	28,148
22 Dec 2023	36.04	36.20	36.02	36.15	35.78	25,015
21 Dec 2023	36.33	36.33	36.01	36.05	35.68	68,297
20 Dec 2023	36.34	36.41	36.30	36.33	35.96	9,465
19 Dec 2023	36.60	36.60	36.42	36.42	36.05	6,579
18 Dec 2023	36.50	36.50	36.33	36.39	36.02	9,001
15 Dec 2023	36.73	36.74	36.65	36.67	36.30	11,439
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,084.92+104.33(+0.11%)

iShares MSCI World ex Australia Minimum Volatility ETF (WVOL.AX)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,084.92
+104.33(+0.11%)