Canada markets open in 2 hours 27 minutes

VanEck Australian Equal Weight ETF (MVW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
37.10+0.01 (+0.03%)
At close: 03:59PM AEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202437.1237.1737.0337.1037.10116,112
May 20, 202437.0937.1336.9537.0937.0976,919
May 17, 202437.1137.1336.8636.8636.8652,038
May 16, 202437.0037.3437.0037.2637.2671,037
May 15, 202436.8536.9336.7436.7436.74103,467
May 14, 202436.7936.7936.6136.6136.6173,444
May 13, 202436.8636.8636.6736.7636.7679,179
May 10, 202436.8136.9336.8136.8436.8441,736
May 09, 202437.2437.2436.6936.7036.7079,519
May 08, 202437.3137.3136.8736.8936.8963,892
May 07, 202436.5336.8836.4936.4936.4956,658
May 06, 202436.3336.4136.2536.3436.3451,133
May 03, 202436.1736.2636.1036.2336.2380,129
May 02, 202436.0036.0935.9835.9935.99141,971
May 01, 202436.0536.0635.9035.9135.9178,939
Apr 30, 202436.3936.8236.3636.8236.8272,647
Apr 29, 202436.1936.4136.1736.3936.3978,246
Apr 26, 202436.3036.3035.9436.0036.0095,042
Apr 24, 202436.5436.6736.4436.5136.5186,033
Apr 23, 202436.4536.5236.3036.3036.3092,071
Apr 22, 202436.2436.8436.2236.3036.3081,637
Apr 19, 202436.2036.3035.6235.8935.8981,951
Apr 18, 202436.1836.3536.0336.2236.2263,282
Apr 17, 202436.0436.3635.9836.3636.3674,863
Apr 16, 202436.4036.4035.8635.9835.9868,867
Apr 15, 202436.6536.6736.5136.5836.5870,564
Apr 12, 202436.8536.8836.6536.7236.7291,211
Apr 11, 202436.8036.9536.6036.9036.90101,410
Apr 10, 202437.0637.2137.0537.0637.0668,027
Apr 09, 202436.8837.0236.8836.9136.9156,813
Apr 08, 202436.9136.9436.7536.8836.8891,785
Apr 05, 202436.7537.2036.6137.2037.2068,511
Apr 04, 202436.7136.9536.7136.9236.9274,700
Apr 03, 202437.0237.0236.6036.6236.6296,469
Apr 02, 202437.4537.4537.0537.1537.1599,310
Mar 28, 202437.0037.2236.9737.2137.2158,222
Mar 27, 202436.7736.7736.4836.6936.6969,029
Mar 26, 202436.9936.9936.5136.5136.5178,124
Mar 25, 202436.7437.0036.6737.0037.0069,416
Mar 22, 202436.7036.7036.5236.5836.5861,971
Mar 21, 202436.3736.7936.3736.6236.6252,842
Mar 20, 202436.5036.5536.3436.3436.3485,030
Mar 19, 202436.4036.5036.3036.4936.4962,155
Mar 18, 202436.2836.4036.1836.3436.3473,469
Mar 15, 202436.2736.3535.9936.3536.3566,243
Mar 14, 202436.5136.6136.4736.4836.4870,124
Mar 13, 202436.5136.6136.4936.5236.5272,924
Mar 12, 202436.3536.5136.3536.4336.4349,013
Mar 11, 202436.7936.7936.2836.3336.3327,928
Mar 08, 202436.7136.9436.6536.8636.8693,238
Mar 07, 202436.3936.5136.3136.4836.4867,864
Mar 06, 202436.0736.1935.9836.1536.1568,823
Mar 05, 202436.2536.2536.0536.1836.1855,355
Mar 04, 202436.2736.4136.2236.2336.2362,097
Mar 01, 202436.2036.3236.0836.2336.2390,083
Feb 29, 202435.9036.1435.7936.1336.13102,602
Feb 28, 202435.7335.8735.6735.8535.8592,889
Feb 27, 202435.7035.7035.4035.6535.6590,963
Feb 26, 202435.6935.7135.4835.6535.65113,090
Feb 23, 202435.6435.6835.5035.5035.5099,692
Feb 22, 202435.9035.9035.3135.4235.42106,673
Feb 21, 202435.4935.5435.2935.3535.35135,588
Feb 20, 202435.5435.5835.3635.5035.5087,400
Feb 19, 202435.6035.8935.4335.8935.8960,201
Feb 16, 202435.6135.7635.5635.6335.6344,897
Feb 15, 202435.3035.4635.1035.3635.36108,075
Feb 14, 202434.9935.1634.7434.9234.9297,299
Feb 13, 202435.2335.2935.1435.1835.1899,348
Feb 12, 202435.1135.2835.1135.1935.1943,874
Feb 09, 202435.0835.2035.0535.1135.1128,120
Feb 08, 202435.0135.2035.0135.0635.0663,345
Feb 07, 202435.0035.0234.8234.8734.8781,773
Feb 06, 202434.7935.3034.5335.3035.3077,682
Feb 05, 202435.2035.2034.8734.9234.9251,201
Feb 02, 202435.0035.3434.9935.3035.3048,419
Feb 01, 202435.0035.0634.7635.0035.0083,377
Jan 31, 202434.8835.2734.8135.2035.2060,846
Jan 30, 202434.9835.1434.8734.8834.8875,859
Jan 29, 202434.6834.9134.6734.8034.8087,486
Jan 25, 202434.6534.8034.6134.6934.6939,233
Jan 24, 202434.6134.6134.4734.5534.5561,817
Jan 23, 202434.5434.6134.4034.4734.4774,837
Jan 22, 202434.3734.4434.2834.3934.3969,805
Jan 19, 202434.2034.4234.1534.4234.4245,761
Jan 18, 202434.0134.0133.7533.8733.8757,748
Jan 17, 202434.2934.2934.0334.0334.0355,007
Jan 16, 202434.6034.6334.2334.3234.3253,793
Jan 15, 202434.7634.8034.7434.7534.758,298
Jan 12, 202434.7834.8334.6734.7634.7648,913
Jan 11, 202434.7534.8934.7234.8234.8247,700
Jan 10, 202434.8834.8834.5834.6034.6050,215
Jan 09, 202434.9135.0634.9134.9234.9269,518
Jan 08, 202434.8434.8934.6234.6434.6460,976
Jan 05, 202434.8634.9234.7734.8034.8060,923
Jan 04, 202434.8834.9234.4334.4334.4324,601
Jan 03, 202435.3035.3034.7534.7534.7540,730
Jan 02, 202435.3835.4835.3035.4435.4425,989
Jan 02, 20240.66 Dividend
Dec 29, 202335.9536.0035.9135.9235.2610,839
Dec 28, 202335.8535.9635.8235.9235.2617,283
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...