VanEck Australian Equal Weight ETF (ASX:MVW)
39.53
-0.01 (-0.03%)
Aug 8, 2025, 4:10 PM AEST
ASX:MVW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 39.54 | 39.58 | 39.39 | 39.53 | 39.53 | -0.03% | 73,931 |
Aug 7, 2025 | 39.56 | 39.61 | 39.51 | 39.54 | 39.54 | -0.13% | 67,886 |
Aug 6, 2025 | 39.40 | 39.62 | 39.40 | 39.59 | 39.59 | 0.74% | 104,843 |
Aug 5, 2025 | 39.22 | 39.38 | 39.22 | 39.30 | 39.30 | 0.74% | 78,074 |
Aug 4, 2025 | 38.86 | 39.01 | 38.83 | 39.01 | 39.01 | 0.03% | 141,068 |
Aug 1, 2025 | 39.04 | 39.04 | 38.87 | 39.00 | 39.00 | -0.74% | 120,185 |
Jul 31, 2025 | 39.26 | 39.33 | 39.12 | 39.29 | 39.29 | -0.13% | 115,771 |
Jul 30, 2025 | 39.14 | 39.41 | 39.01 | 39.34 | 39.34 | 0.72% | 119,024 |
Jul 29, 2025 | 39.03 | 39.14 | 38.94 | 39.06 | 39.06 | -0.18% | 70,734 |
Jul 28, 2025 | 39.01 | 39.20 | 39.01 | 39.13 | 39.13 | 0.33% | 84,732 |
Jul 25, 2025 | 39.18 | 39.18 | 38.98 | 39.00 | 39.00 | -0.48% | 172,112 |
Jul 24, 2025 | 39.42 | 39.50 | 39.14 | 39.19 | 39.19 | -0.48% | 142,290 |
Jul 23, 2025 | 39.19 | 39.41 | 39.19 | 39.38 | 39.38 | 0.74% | 105,215 |
Jul 22, 2025 | 39.16 | 39.16 | 38.99 | 39.09 | 39.09 | 0.31% | 125,571 |
Jul 21, 2025 | 39.26 | 39.27 | 38.85 | 38.97 | 38.97 | -0.64% | 133,528 |
Jul 18, 2025 | 39.09 | 39.30 | 39.00 | 39.22 | 39.22 | 0.87% | 87,094 |
Jul 17, 2025 | 38.75 | 38.92 | 38.71 | 38.88 | 38.88 | 0.70% | 91,990 |
Jul 16, 2025 | 38.55 | 38.68 | 38.50 | 38.61 | 38.61 | -0.67% | 82,580 |
Jul 15, 2025 | 38.79 | 38.91 | 38.69 | 38.87 | 38.87 | 0.73% | 98,852 |
Jul 14, 2025 | 38.63 | 38.68 | 38.50 | 38.59 | 38.59 | -0.31% | 85,070 |
Jul 11, 2025 | 38.82 | 38.85 | 38.58 | 38.71 | 38.71 | 0.21% | 62,081 |
Jul 10, 2025 | 38.66 | 38.80 | 38.63 | 38.63 | 38.63 | 0.23% | 112,264 |
Jul 9, 2025 | 38.65 | 38.65 | 38.49 | 38.54 | 38.54 | -0.18% | 60,430 |
Jul 8, 2025 | 38.70 | 38.76 | 38.55 | 38.61 | 38.61 | -0.54% | 130,717 |
Jul 7, 2025 | 38.98 | 39.51 | 38.71 | 38.82 | 38.82 | 0.10% | 79,775 |
Jul 4, 2025 | 38.76 | 38.92 | 38.73 | 38.78 | 38.78 | 0.18% | 97,695 |
Jul 3, 2025 | 38.72 | 38.78 | 38.44 | 38.71 | 38.71 | 0.23% | 110,006 |
Jul 2, 2025 | 38.50 | 38.77 | 38.47 | 38.62 | 38.62 | 0.78% | 138,729 |
Jul 1, 2025 | 38.68 | 38.68 | 38.32 | 38.32 | 38.32 | -3.01% | 159,565 |
Jun 30, 2025 | 39.35 | 39.53 | 39.31 | 39.51 | 38.42 | 0.66% | 77,148 |
Jun 27, 2025 | 39.41 | 39.63 | 39.24 | 39.25 | 38.17 | -0.05% | 45,844 |
Jun 26, 2025 | 39.40 | 39.40 | 39.17 | 39.27 | 38.19 | -0.91% | 86,217 |
Jun 25, 2025 | 39.48 | 39.63 | 39.33 | 39.63 | 38.54 | 0.41% | 118,022 |
Jun 24, 2025 | 39.60 | 39.62 | 39.45 | 39.47 | 38.38 | 0.23% | 61,459 |
Jun 23, 2025 | 39.56 | 39.56 | 39.17 | 39.38 | 38.29 | -0.46% | 186,172 |
Jun 20, 2025 | 39.57 | 39.60 | 39.43 | 39.56 | 38.47 | 0.15% | 93,117 |
Jun 19, 2025 | 39.91 | 39.91 | 39.50 | 39.50 | 38.41 | -0.50% | 100,379 |
Jun 18, 2025 | 39.75 | 39.89 | 39.70 | 39.70 | 38.60 | -0.13% | 141,179 |
Jun 17, 2025 | 39.70 | 39.98 | 39.70 | 39.75 | 38.65 | 0.63% | 99,362 |
Jun 16, 2025 | 39.91 | 40.01 | 39.50 | 39.50 | 38.41 | -0.83% | 66,572 |
Jun 13, 2025 | 40.00 | 40.00 | 39.70 | 39.83 | 38.73 | 0.08% | 73,070 |
Jun 12, 2025 | 39.96 | 40.03 | 39.80 | 39.80 | 38.70 | -0.25% | 66,047 |
Jun 11, 2025 | 39.80 | 40.10 | 39.80 | 39.90 | 38.80 | 0.50% | 67,895 |
Jun 10, 2025 | 39.46 | 39.87 | 39.46 | 39.70 | 38.60 | 1.28% | 78,359 |
Jun 6, 2025 | 39.63 | 39.74 | 39.20 | 39.20 | 38.12 | -1.01% | 55,672 |
Jun 5, 2025 | 39.60 | 39.73 | 39.57 | 39.60 | 38.51 | 0.13% | 66,328 |
Jun 4, 2025 | 39.46 | 39.55 | 39.43 | 39.55 | 38.46 | 0.64% | 89,284 |
Jun 3, 2025 | 39.34 | 39.34 | 39.11 | 39.30 | 38.22 | 0.72% | 84,364 |
Jun 2, 2025 | 38.92 | 39.16 | 38.92 | 39.02 | 37.94 | 0.05% | 123,496 |
May 30, 2025 | 38.87 | 39.15 | 38.83 | 39.00 | 37.92 | -0.18% | 153,413 |