iShares Edge MSCI Australia Minimum Volatility ETF (ASX:MVOL)
Australia · Delayed Price · Currency is AUD 36.00
+0.02 (0.06%)
Oct 10, 2025, 3:43 PM AEST
ASX:MVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 35.90 | 36.02 | 35.90 | 36.00 | 36.00 | 0.06% | 14,343 |
| Oct 9, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | 3,358 |
| Oct 8, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - | 3,358 |
| Oct 7, 2025 | 36.00 | 36.00 | 35.88 | 35.98 | 35.98 | -0.44% | 2,081 |
| Oct 6, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - | 2,081 |
| Oct 5, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.14% | 5 |
| Oct 3, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.25% | 2 |
| Oct 2, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.92% | 27 |
| Oct 1, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.06% | 18 |
| Sep 30, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.03% | 280 |
| Sep 29, 2025 | 35.75 | 35.76 | 35.75 | 35.76 | 35.76 | 0.76% | 756 |
| Sep 26, 2025 | 35.56 | 35.56 | 35.49 | 35.49 | 35.49 | -0.20% | 142 |
| Sep 25, 2025 | 35.59 | 35.59 | 35.56 | 35.56 | 35.56 | -0.08% | 13 |
| Sep 24, 2025 | 35.73 | 35.73 | 35.59 | 35.59 | 35.59 | -1.00% | 423 |
| Sep 23, 2025 | 35.97 | 35.97 | 35.95 | 35.95 | 35.95 | 0.39% | 6,233 |
| Sep 22, 2025 | 35.79 | 35.88 | 35.69 | 35.81 | 35.81 | 0.59% | 4,246 |
| Sep 19, 2025 | 35.73 | 35.78 | 35.60 | 35.60 | 35.60 | - | 310 |
| Sep 18, 2025 | 35.62 | 35.71 | 35.58 | 35.60 | 35.60 | -1.25% | 6,346 |
| Sep 17, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - | - |
| Sep 16, 2025 | 36.08 | 36.08 | 36.05 | 36.05 | 36.05 | 0.47% | 53 |
| Sep 15, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - | - |
| Sep 12, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - | - |
| Sep 11, 2025 | 35.91 | 35.91 | 35.88 | 35.88 | 35.88 | -0.08% | 207 |
| Sep 10, 2025 | 35.85 | 35.91 | 35.85 | 35.91 | 35.91 | 0.34% | 367 |
| Sep 9, 2025 | 35.90 | 35.90 | 35.75 | 35.79 | 35.79 | -0.31% | 231 |
| Sep 8, 2025 | 35.98 | 35.98 | 35.90 | 35.90 | 35.90 | 0.25% | 540 |
| Sep 5, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - | - |
| Sep 4, 2025 | 35.77 | 35.81 | 35.77 | 35.81 | 35.81 | 0.76% | 1,134 |
| Sep 3, 2025 | 35.84 | 35.84 | 35.54 | 35.54 | 35.54 | -1.22% | 6,588 |
| Sep 2, 2025 | 36.12 | 36.17 | 35.98 | 35.98 | 35.98 | -0.47% | 3,078 |
| Sep 1, 2025 | 36.20 | 36.20 | 36.15 | 36.15 | 36.15 | 0.06% | 2,025 |
| Aug 29, 2025 | 36.22 | 36.22 | 36.07 | 36.13 | 36.13 | 0.17% | 215 |
| Aug 28, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.19% | 331 |
| Aug 27, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - | - |
| Aug 26, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - | - |
| Aug 25, 2025 | 36.22 | 36.22 | 36.14 | 36.14 | 36.14 | -0.30% | 2 |
| Aug 22, 2025 | 36.32 | 36.32 | 36.25 | 36.25 | 36.25 | 0.11% | 2 |
| Aug 21, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.67% | 828 |
| Aug 20, 2025 | 35.85 | 35.97 | 35.85 | 35.97 | 35.97 | 1.01% | 617 |
| Aug 19, 2025 | 35.86 | 35.86 | 35.61 | 35.61 | 35.61 | -0.31% | 314 |
| Aug 18, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - | - |
| Aug 15, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.34% | 100 |
| Aug 14, 2025 | 35.61 | 35.61 | 35.60 | 35.60 | 35.60 | 0.39% | 13 |
| Aug 13, 2025 | 35.37 | 35.46 | 35.37 | 35.46 | 35.46 | 0.31% | 2,574 |
| Aug 12, 2025 | 35.30 | 35.35 | 35.30 | 35.35 | 35.35 | 0.14% | 274 |
| Aug 11, 2025 | 35.34 | 35.34 | 35.30 | 35.30 | 35.30 | -0.11% | 3 |
| Aug 10, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - | 1 |
| Aug 8, 2025 | 35.36 | 35.40 | 35.34 | 35.34 | 35.34 | -0.20% | 1,244 |
| Aug 7, 2025 | 37.25 | 37.25 | 35.40 | 35.41 | 35.41 | -0.20% | 524 |
| Aug 6, 2025 | 35.46 | 35.50 | 35.41 | 35.48 | 35.48 | 0.42% | 510 |