VanEck MSCI International Value ETF (ASX:VLUE)
Australia · Delayed Price · Currency is AUD 31.89
+0.16 (0.50%)
At close: Oct 24, 2025
ASX:VLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 32.00 | 32.20 | 32.00 | 32.16 | 32.16 | 0.85% | 5,997 |
| Oct 24, 2025 | 31.77 | 31.97 | 31.77 | 31.89 | 31.89 | 0.28% | 7,716 |
| Oct 23, 2025 | 31.95 | 31.95 | 31.60 | 31.80 | 31.80 | -0.47% | 50,331 |
| Oct 22, 2025 | 31.91 | 31.96 | 31.78 | 31.95 | 31.95 | 0.85% | 39,326 |
| Oct 21, 2025 | 31.78 | 31.87 | 31.68 | 31.68 | 31.68 | 0.25% | 285,219 |
| Oct 20, 2025 | 31.58 | 31.65 | 31.43 | 31.60 | 31.60 | 0.54% | 1,041,521 |
| Oct 17, 2025 | 31.41 | 31.54 | 31.41 | 31.43 | 31.43 | 0.06% | 2,951 |
| Oct 16, 2025 | 31.35 | 31.58 | 31.35 | 31.41 | 31.41 | 0.42% | 5,076 |
| Oct 15, 2025 | 31.34 | 31.36 | 31.25 | 31.28 | 31.28 | 0.68% | 34,397 |
| Oct 14, 2025 | 31.35 | 31.35 | 30.94 | 31.07 | 31.07 | 0.75% | 7,514 |
| Oct 13, 2025 | 31.13 | 31.13 | 30.76 | 30.84 | 30.84 | -1.12% | 14,043 |
| Oct 10, 2025 | 31.47 | 31.47 | 31.15 | 31.19 | 31.19 | -0.22% | 9,773 |
| Oct 9, 2025 | 31.38 | 31.45 | 31.26 | 31.26 | 31.26 | -0.38% | 16,246 |
| Oct 8, 2025 | 31.40 | 31.42 | 31.32 | 31.38 | 31.38 | -0.19% | 24,062 |
| Oct 7, 2025 | 31.46 | 31.47 | 31.34 | 31.44 | 31.44 | -0.29% | 18,556 |
| Oct 6, 2025 | 31.71 | 31.73 | 31.49 | 31.53 | 31.53 | 0.57% | 4,178 |
| Oct 3, 2025 | 31.28 | 31.43 | 31.27 | 31.35 | 31.35 | 0.26% | 16,446 |
| Oct 2, 2025 | 31.76 | 32.71 | 31.17 | 31.27 | 31.27 | 1.39% | 15,633 |
| Oct 1, 2025 | 30.83 | 30.90 | 30.82 | 30.84 | 30.84 | -0.10% | 4,799 |
| Sep 30, 2025 | 31.00 | 31.00 | 30.81 | 30.87 | 30.87 | -0.68% | 10,707 |
| Sep 29, 2025 | 30.83 | 31.14 | 30.83 | 31.08 | 31.08 | 0.81% | 10,285 |
| Sep 26, 2025 | 30.92 | 31.03 | 30.83 | 30.83 | 30.83 | 0.03% | 16,454 |
| Sep 25, 2025 | 30.82 | 30.92 | 30.80 | 30.82 | 30.82 | 0.39% | 14,755 |
| Sep 24, 2025 | 30.93 | 30.93 | 30.70 | 30.70 | 30.70 | -0.62% | 9,018 |
| Sep 23, 2025 | 30.70 | 30.91 | 30.69 | 30.89 | 30.89 | 0.39% | 4,663 |
| Sep 22, 2025 | 30.85 | 30.85 | 30.67 | 30.77 | 30.77 | -0.19% | 12,754 |
| Sep 19, 2025 | 30.81 | 30.93 | 30.80 | 30.83 | 30.83 | 0.98% | 12,794 |
| Sep 18, 2025 | 30.25 | 30.54 | 30.25 | 30.53 | 30.53 | 0.89% | 18,547 |
| Sep 17, 2025 | 30.17 | 30.32 | 30.17 | 30.26 | 30.26 | -0.56% | 3,931 |
| Sep 16, 2025 | 30.34 | 30.44 | 30.28 | 30.43 | 30.43 | 0.45% | 19,681 |
| Sep 15, 2025 | 30.21 | 30.30 | 30.19 | 30.30 | 30.30 | -0.08% | 17,722 |
| Sep 12, 2025 | 30.25 | 30.34 | 30.25 | 30.32 | 30.32 | 0.36% | 27,597 |
| Sep 11, 2025 | 30.13 | 30.22 | 30.12 | 30.21 | 30.21 | -0.33% | 5,704 |
| Sep 10, 2025 | 30.26 | 30.31 | 30.12 | 30.31 | 30.31 | 0.70% | 7,017 |
| Sep 9, 2025 | 30.28 | 30.28 | 30.09 | 30.10 | 30.10 | -0.59% | 6,142 |
| Sep 8, 2025 | 30.48 | 30.48 | 30.26 | 30.28 | 30.28 | -0.16% | 14,410 |
| Sep 5, 2025 | 30.35 | 30.35 | 30.23 | 30.33 | 30.33 | 1.00% | 8,664 |
| Sep 4, 2025 | 29.82 | 30.05 | 29.82 | 30.03 | 30.03 | 0.54% | 3,836 |
| Sep 3, 2025 | 30.08 | 30.10 | 29.82 | 29.87 | 29.87 | -1.03% | 12,064 |
| Sep 2, 2025 | 30.03 | 30.23 | 30.03 | 30.18 | 30.18 | 0.07% | 6,035 |
| Sep 1, 2025 | 30.18 | 30.21 | 30.05 | 30.16 | 30.16 | -0.17% | 7,572 |
| Aug 29, 2025 | 30.35 | 30.39 | 30.18 | 30.21 | 30.21 | -0.46% | 13,796 |
| Aug 28, 2025 | 30.24 | 30.35 | 30.20 | 30.35 | 30.35 | 0.30% | 12,716 |
| Aug 27, 2025 | 30.38 | 30.39 | 30.26 | 30.26 | 30.26 | -0.62% | 6,384 |
| Aug 26, 2025 | 30.51 | 30.51 | 30.39 | 30.45 | 30.45 | -0.68% | 16,412 |
| Aug 25, 2025 | 30.80 | 30.80 | 30.66 | 30.66 | 30.66 | 1.05% | 6,727 |
| Aug 22, 2025 | 30.50 | 30.59 | 30.34 | 30.34 | 30.34 | -0.72% | 9,257 |
| Aug 21, 2025 | 30.65 | 30.65 | 30.51 | 30.56 | 30.56 | 0.03% | 9,032 |
| Aug 20, 2025 | 30.34 | 30.59 | 30.34 | 30.55 | 30.55 | 0.96% | 17,454 |
| Aug 19, 2025 | 30.27 | 30.29 | 30.19 | 30.26 | 30.26 | 0.53% | 16,537 |