VanEck MSCI International Value ETF (ASX:VLUE)
Australia · Delayed Price · Currency is AUD 30.56
-0.03 (-0.10%)
At close: Aug 22, 2025, 4:00 PM AEST
ASX:VLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.55 | 30.60 | 30.49 | 30.56 | - | -0.10% | 5,564 |
| Aug 21, 2025 | 30.65 | 30.65 | 30.52 | 30.59 | - | 0.16% | 5,442 |
| Aug 20, 2025 | 30.54 | 30.54 | 30.48 | 30.54 | - | 0.86% | 1,786 |
| Aug 19, 2025 | 30.23 | 30.31 | 30.18 | 30.28 | - | 0.43% | 7,579 |
| Aug 18, 2025 | 30.21 | 30.22 | 30.12 | 30.15 | - | -0.33% | 2,516 |
| Aug 15, 2025 | 30.10 | 30.25 | 30.10 | 30.25 | - | 1.48% | 4,006 |
| Aug 14, 2025 | 29.86 | 29.86 | 29.75 | 29.81 | - | 0.10% | 3,111 |
| Aug 13, 2025 | 29.78 | 29.84 | 29.76 | 29.78 | - | 0.74% | 3,798 |
| Aug 12, 2025 | 29.35 | 29.56 | 29.35 | 29.56 | - | 0.51% | 9,627 |
| Aug 11, 2025 | 29.47 | 29.50 | 29.41 | 29.41 | - | 0.93% | 5,579 |
| Aug 8, 2025 | 29.06 | 29.19 | 29.00 | 29.14 | - | 0.87% | 2,207 |
| Aug 7, 2025 | 28.93 | 28.99 | 28.89 | 28.89 | - | 0.17% | 2,688 |
| Aug 6, 2025 | 28.75 | 28.91 | 28.75 | 28.84 | - | - | 4,157 |
| Aug 5, 2025 | 28.72 | 28.84 | 28.72 | 28.84 | - | 1.12% | 2,341 |
| Aug 4, 2025 | 28.50 | 28.54 | 28.42 | 28.52 | - | -0.97% | 3,468 |
| Aug 1, 2025 | 28.85 | 28.87 | 28.79 | 28.80 | - | -0.41% | 1,892 |
| Jul 31, 2025 | 28.94 | 28.94 | 28.92 | 28.92 | - | -0.21% | 51 |
| Jul 30, 2025 | 28.90 | 28.98 | 28.87 | 28.98 | - | 0.66% | 4,686 |
| Jul 29, 2025 | 28.86 | 28.87 | 28.78 | 28.79 | - | -0.90% | 4,478 |
| Jul 28, 2025 | 29.09 | 29.10 | 29.00 | 29.05 | - | 0.28% | 14,780 |
| Jul 25, 2025 | 28.94 | 29.03 | 28.93 | 28.97 | - | -0.69% | 4,421 |
| Jul 24, 2025 | 29.23 | 29.25 | 29.10 | 29.17 | - | 0.48% | 8,053 |
| Jul 23, 2025 | 28.84 | 29.03 | 28.80 | 29.03 | - | 1.43% | 2,770 |
| Jul 22, 2025 | 28.57 | 28.65 | 28.54 | 28.62 | - | 0.39% | 8,800 |
| Jul 21, 2025 | 28.46 | 28.52 | 28.45 | 28.51 | - | -0.35% | 496 |
| Jul 18, 2025 | 28.62 | 28.62 | 28.54 | 28.61 | - | 0.28% | 3,026 |
| Jul 17, 2025 | 28.37 | 28.53 | 28.29 | 28.53 | - | 0.78% | 3,754 |
| Jul 16, 2025 | 28.36 | 28.37 | 28.27 | 28.31 | - | -0.70% | 2,429 |
| Jul 15, 2025 | 28.50 | 28.59 | 28.49 | 28.51 | - | - | 5,664 |
| Jul 14, 2025 | 28.46 | 28.51 | 28.38 | 28.51 | - | -0.70% | 7,624 |
| Jul 11, 2025 | 28.74 | 28.74 | 28.61 | 28.71 | - | -0.14% | 4,080 |
| Jul 10, 2025 | 28.88 | 28.90 | 28.74 | 28.75 | - | -0.03% | 8,210 |
| Jul 9, 2025 | 28.84 | 28.86 | 28.76 | 28.76 | - | 0.42% | 6,054 |
| Jul 8, 2025 | 28.71 | 28.71 | 28.57 | 28.64 | - | -1.00% | 5,683 |
| Jul 7, 2025 | 28.87 | 28.95 | 28.78 | 28.93 | - | 0.56% | 11,549 |
| Jul 4, 2025 | 28.84 | 28.84 | 28.71 | 28.77 | - | -0.28% | 19,100 |
| Jul 3, 2025 | 28.75 | 28.87 | 28.75 | 28.85 | - | 0.45% | 26,543 |
| Jul 2, 2025 | 28.64 | 28.76 | 28.58 | 28.72 | - | 0.70% | 139,474 |
| Jul 1, 2025 | 28.56 | 28.57 | 28.48 | 28.52 | - | -3.75% | 8,107 |
| Jun 30, 2025 | 29.72 | 29.72 | 29.60 | 29.63 | - | 0.85% | 2,515 |
| Jun 27, 2025 | 29.36 | 29.43 | 29.34 | 29.38 | - | 0.38% | 2,528 |
| Jun 26, 2025 | 29.17 | 29.27 | 29.16 | 29.27 | - | -0.51% | 6,571 |
| Jun 25, 2025 | 29.47 | 29.48 | 29.36 | 29.42 | - | 0.24% | 4,060 |
| Jun 24, 2025 | 29.30 | 29.37 | 29.23 | 29.35 | - | 0.48% | 2,926 |
| Jun 23, 2025 | 29.09 | 29.21 | 28.99 | 29.21 | - | 0.55% | 3,481 |
| Jun 20, 2025 | 29.01 | 29.08 | 29.01 | 29.05 | - | -0.14% | 1,627 |
| Jun 19, 2025 | 29.09 | 29.09 | 29.00 | 29.09 | - | -0.03% | 2,630 |
| Jun 18, 2025 | 29.04 | 29.13 | 29.04 | 29.10 | - | 0.07% | 2,655 |
| Jun 17, 2025 | 29.11 | 29.20 | 29.05 | 29.08 | - | -0.34% | 2,216 |
| Jun 16, 2025 | 29.17 | 29.23 | 29.12 | 29.18 | - | 0.31% | 3,417 |