iShares MSCI World ex Australia Minimum Volatility ETF (WVOL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:13PM AEST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 38.80 | 38.80 | 38.73 | 38.73 | 38.73 | 1,135 |
| 04 June 2024 | 38.56 | 38.67 | 38.56 | 38.67 | 38.67 | 4,147 |
| 03 June 2024 | 38.79 | 38.84 | 38.78 | 38.81 | 38.81 | 2,151 |
| 31 May 2024 | 38.32 | 38.40 | 38.32 | 38.37 | 38.37 | 1,858 |
| 30 May 2024 | 38.30 | 38.35 | 38.28 | 38.35 | 38.35 | 4,193 |
| 29 May 2024 | 38.54 | 38.54 | 38.39 | 38.44 | 38.44 | 6,504 |
| 28 May 2024 | 38.84 | 38.84 | 38.67 | 38.77 | 38.77 | 8,152 |
| 27 May 2024 | 38.82 | 38.89 | 38.81 | 38.84 | 38.84 | 1,999 |
| 24 May 2024 | 38.94 | 39.03 | 38.94 | 38.96 | 38.96 | 3,449 |
| 23 May 2024 | 39.25 | 39.35 | 39.25 | 39.31 | 39.31 | 5,643 |
| 22 May 2024 | 39.20 | 39.20 | 39.09 | 39.09 | 39.09 | 12,349 |
| 21 May 2024 | 39.15 | 39.26 | 39.15 | 39.21 | 39.21 | 2,654 |
| 20 May 2024 | 39.13 | 39.13 | 39.04 | 39.08 | 39.08 | 1,599 |
| 17 May 2024 | 39.02 | 39.12 | 39.02 | 39.10 | 39.10 | 2,374 |
| 16 May 2024 | 38.87 | 39.01 | 38.87 | 39.01 | 39.01 | 4,685 |
| 15 May 2024 | 38.96 | 39.04 | 38.89 | 38.89 | 38.89 | 9,039 |
| 14 May 2024 | 39.20 | 39.20 | 39.01 | 39.05 | 39.05 | 7,888 |
| 13 May 2024 | 39.06 | 39.10 | 39.03 | 39.10 | 39.10 | 482 |
| 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 |
| *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.