VanEck MSCI International Growth ETF (ASX:GWTH)
Australia
· Delayed Price · Currency is AUD 18.88
+0.32 (1.72%)
At close: Mar 5, 2026
ASX:GWTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.72% | 88 |
| Mar 4, 2026 | 18.61 | 18.83 | 18.56 | 18.56 | 18.56 | -1.80% | 62,226 |
| Mar 3, 2026 | 18.99 | 19.05 | 18.90 | 18.90 | 18.90 | -0.26% | 629 |
| Mar 2, 2026 | 19.07 | 19.07 | 18.95 | 18.95 | 18.95 | -0.84% | 563 |
| Feb 27, 2026 | 19.03 | 19.89 | 19.03 | 19.11 | 19.11 | -0.57% | 1,169 |
| Feb 26, 2026 | 19.26 | 19.26 | 19.18 | 19.22 | 19.22 | 0.95% | 107 |
| Feb 25, 2026 | 19.11 | 19.12 | 19.04 | 19.04 | 19.04 | - | 289 |
| Feb 24, 2026 | 18.98 | 19.04 | 18.97 | 19.04 | 19.04 | -0.63% | 2,497 |
| Feb 23, 2026 | 19.31 | 19.31 | 19.10 | 19.16 | 19.16 | -0.78% | 1,875 |
| Feb 20, 2026 | 19.20 | 19.31 | 19.20 | 19.31 | 19.31 | 0.47% | 7 |
| Feb 19, 2026 | 19.22 | 19.22 | 19.14 | 19.22 | 19.22 | 1.42% | 1,281 |
| Feb 18, 2026 | 18.80 | 18.95 | 18.80 | 18.95 | 18.95 | 0.80% | 1,419 |
| Feb 17, 2026 | 18.82 | 18.92 | 18.80 | 18.80 | 18.80 | -0.05% | 35,544 |
| Feb 16, 2026 | 18.80 | 18.91 | 18.80 | 18.81 | 18.81 | 0.70% | 3,256 |
| Feb 13, 2026 | 19.14 | 19.14 | 18.64 | 18.68 | 18.68 | -2.40% | 7,371 |
| Feb 12, 2026 | 19.25 | 19.25 | 19.03 | 19.14 | 19.14 | -0.57% | 4,106 |
| Feb 11, 2026 | 19.80 | 19.80 | 19.24 | 19.25 | 19.25 | -0.41% | 1,948 |
| Feb 10, 2026 | 19.34 | 19.34 | 19.32 | 19.33 | 19.33 | 0.94% | 65 |
| Feb 9, 2026 | 19.19 | 19.19 | 19.11 | 19.15 | 19.15 | 3.18% | 345 |
| Feb 6, 2026 | 18.58 | 18.64 | 18.46 | 18.56 | 18.56 | -1.28% | 727 |
| Feb 5, 2026 | 19.00 | 19.00 | 18.70 | 18.80 | 18.80 | -2.49% | 4,048 |
| Feb 4, 2026 | 19.28 | 19.33 | 19.28 | 19.28 | 19.28 | -1.73% | 2,445 |
| Feb 3, 2026 | 19.76 | 19.77 | 19.62 | 19.62 | 19.62 | 1.50% | 559 |
| Feb 2, 2026 | 19.48 | 19.56 | 19.33 | 19.33 | 19.33 | -1.83% | 4,210 |
| Jan 30, 2026 | 19.60 | 19.69 | 19.50 | 19.69 | 19.69 | 0.46% | 4,156 |
| Jan 29, 2026 | 19.92 | 19.92 | 19.60 | 19.60 | 19.60 | -1.56% | 2,149 |
| Jan 28, 2026 | 19.97 | 20.09 | 19.91 | 19.91 | 19.91 | -0.35% | 8,425 |
| Jan 27, 2026 | 20.03 | 20.12 | 19.88 | 19.98 | 19.98 | -0.30% | 15,617 |
| Jan 23, 2026 | 20.06 | 20.09 | 19.90 | 20.04 | 20.04 | -0.79% | 2,156 |
| Jan 22, 2026 | 20.51 | 20.87 | 20.20 | 20.20 | 20.20 | -0.39% | 3,420 |
| Jan 21, 2026 | 20.36 | 20.36 | 19.99 | 20.28 | 20.28 | -0.44% | 1,558 |
| Jan 20, 2026 | 20.51 | 20.51 | 20.37 | 20.37 | 20.37 | -1.21% | 1,425 |
| Jan 19, 2026 | 20.88 | 20.88 | 20.52 | 20.62 | 20.62 | -1.15% | 4,288 |
| Jan 16, 2026 | 20.70 | 20.86 | 20.69 | 20.86 | 20.86 | 0.48% | 3,268 |
| Jan 15, 2026 | 20.97 | 20.98 | 20.65 | 20.76 | 20.76 | -1.52% | 34,720 |
| Jan 14, 2026 | 20.90 | 21.25 | 20.90 | 21.08 | 21.08 | 1.25% | 372 |
| Jan 13, 2026 | 20.60 | 20.82 | 20.60 | 20.82 | 20.82 | 1.07% | 16,543 |
| Jan 12, 2026 | 20.69 | 20.70 | 20.43 | 20.60 | 20.60 | 0.68% | 14,082 |
| Jan 9, 2026 | 20.69 | 20.69 | 20.44 | 20.46 | 20.46 | -1.11% | 2,741 |
| Jan 8, 2026 | 20.63 | 20.75 | 20.62 | 20.69 | 20.69 | 0.29% | 5,678 |
| Jan 7, 2026 | 20.73 | 20.75 | 20.59 | 20.63 | 20.63 | -0.05% | 2,846 |
| Jan 6, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.19% | 24 |
| Jan 5, 2026 | 20.50 | 20.60 | 20.39 | 20.60 | 20.60 | 1.18% | 4,114 |
| Jan 2, 2026 | 20.39 | 20.39 | 20.24 | 20.36 | 20.36 | -0.20% | 224 |
| Dec 31, 2025 | 20.47 | 20.47 | 20.40 | 20.40 | 20.40 | -0.49% | 260 |
| Dec 30, 2025 | 20.50 | 20.52 | 20.41 | 20.50 | 20.50 | - | 3,489 |
| Dec 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.01% | 998 |
| Dec 24, 2025 | 20.80 | 20.80 | 20.71 | 20.71 | 20.71 | -0.48% | 1,336 |
| Dec 23, 2025 | 20.59 | 20.82 | 20.59 | 20.81 | 20.81 | 0.05% | 1,349 |
| Dec 22, 2025 | 20.81 | 20.82 | 20.80 | 20.80 | 20.80 | 1.81% | 2,603 |
| Dec 19, 2025 | 20.38 | 20.43 | 20.30 | 20.43 | 20.43 | 1.84% | 345 |
| Dec 18, 2025 | 20.40 | 20.40 | 19.94 | 20.06 | 20.06 | -1.76% | 4,022 |
| Dec 17, 2025 | 20.30 | 20.42 | 20.30 | 20.42 | 20.42 | 0.84% | 224 |
| Dec 16, 2025 | 20.48 | 20.48 | 20.25 | 20.25 | 20.25 | -1.27% | 3,534 |
| Dec 15, 2025 | 21.21 | 21.21 | 20.33 | 20.51 | 20.51 | -1.39% | 552 |
| Dec 12, 2025 | 20.83 | 20.85 | 20.72 | 20.80 | 20.80 | 1.02% | 2,756 |
| Dec 11, 2025 | 20.70 | 20.75 | 20.55 | 20.59 | 20.59 | -0.87% | 1,529 |
| Dec 10, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.43% | 48 |
| Dec 9, 2025 | 20.83 | 20.86 | 20.74 | 20.86 | 20.86 | 0.29% | 2,084 |
| Dec 8, 2025 | 21.00 | 21.00 | 20.71 | 20.80 | 20.80 | -0.95% | 2,094 |
| Dec 5, 2025 | 20.95 | 21.00 | 20.85 | 21.00 | 21.00 | 0.91% | 11,789 |
| Dec 4, 2025 | 20.80 | 20.86 | 20.73 | 20.81 | 20.81 | -0.10% | 1,141 |
| Dec 3, 2025 | 20.71 | 20.84 | 20.71 | 20.83 | 20.83 | 0.63% | 1,432 |
| Dec 2, 2025 | 20.65 | 20.73 | 20.61 | 20.70 | 20.70 | - | 1,081 |
| Dec 1, 2025 | 20.73 | 20.80 | 20.64 | 20.70 | 20.70 | -0.72% | 634 |
| Nov 28, 2025 | 20.63 | 20.85 | 20.63 | 20.85 | 20.85 | 0.34% | 5,560 |
| Nov 27, 2025 | 20.84 | 20.84 | 20.65 | 20.78 | 20.78 | 0.58% | 5,780 |
| Nov 26, 2025 | 20.68 | 20.71 | 20.54 | 20.66 | 20.66 | 0.88% | 14,929 |
| Nov 25, 2025 | 20.36 | 20.48 | 20.36 | 20.48 | 20.48 | 2.25% | 577 |
| Nov 24, 2025 | 20.25 | 20.25 | 20.00 | 20.03 | 20.03 | -0.05% | 1,618 |
| Nov 21, 2025 | 20.14 | 20.14 | 19.84 | 20.04 | 20.04 | -4.11% | 7,834 |
| Nov 20, 2025 | 20.64 | 20.91 | 20.64 | 20.90 | 20.90 | 2.10% | 2,153 |
| Nov 19, 2025 | 20.42 | 20.52 | 20.35 | 20.47 | 20.47 | 0.24% | 1,188 |
| Nov 18, 2025 | 20.99 | 21.00 | 20.42 | 20.42 | 20.42 | -2.81% | 7,680 |
| Nov 17, 2025 | 21.24 | 21.24 | 20.65 | 21.01 | 21.01 | 0.53% | 4,771 |
| Nov 14, 2025 | 21.02 | 21.02 | 20.75 | 20.90 | 20.90 | -2.11% | 21,133 |
| Nov 13, 2025 | 21.37 | 21.43 | 21.32 | 21.35 | 21.35 | -0.70% | 2,413 |
| Nov 12, 2025 | 21.63 | 21.63 | 21.41 | 21.50 | 21.50 | -0.60% | 2,788 |
| Nov 11, 2025 | 21.61 | 21.63 | 21.55 | 21.63 | 21.63 | 1.22% | 19,868 |
| Nov 10, 2025 | 21.19 | 21.39 | 21.19 | 21.37 | 21.37 | 0.90% | 7,267 |
| Nov 7, 2025 | 21.53 | 21.53 | 21.17 | 21.18 | 21.18 | -1.63% | 6,287 |
| Nov 6, 2025 | 21.44 | 21.54 | 21.41 | 21.53 | 21.53 | 0.47% | 2,440 |
| Nov 5, 2025 | 21.46 | 21.55 | 21.31 | 21.43 | 21.43 | -2.37% | 6,831 |
| Nov 4, 2025 | 22.07 | 22.07 | 21.95 | 21.95 | 21.95 | -0.54% | 3,998 |
| Nov 3, 2025 | 22.11 | 22.13 | 22.05 | 22.07 | 22.07 | 0.27% | 19,329 |
| Oct 31, 2025 | 22.00 | 22.02 | 21.90 | 22.01 | 22.01 | -0.18% | 7,626 |
| Oct 30, 2025 | 22.10 | 22.20 | 22.03 | 22.05 | 22.05 | 0.92% | 12,642 |
| Oct 29, 2025 | 21.81 | 21.86 | 21.78 | 21.85 | 21.85 | 0.18% | 5,040 |
| Oct 28, 2025 | 21.85 | 21.85 | 21.80 | 21.81 | 21.81 | 0.32% | 3,799 |
| Oct 27, 2025 | 21.68 | 21.74 | 21.62 | 21.74 | 21.74 | 1.49% | 8,985 |
| Oct 24, 2025 | 21.38 | 21.45 | 21.30 | 21.42 | 21.42 | 1.04% | 1,155 |
| Oct 23, 2025 | 21.30 | 21.30 | 21.08 | 21.20 | 21.20 | -0.42% | 5,223 |
| Oct 22, 2025 | 21.35 | 21.35 | 21.26 | 21.29 | 21.29 | -0.61% | 3,668 |
| Oct 21, 2025 | 21.29 | 21.42 | 21.29 | 21.42 | 21.42 | 0.94% | 2,416 |
| Oct 20, 2025 | 21.15 | 21.22 | 21.11 | 21.22 | 21.22 | 0.57% | 4,613 |
| Oct 17, 2025 | 21.24 | 21.24 | 21.04 | 21.10 | 21.10 | -0.57% | 9,331 |
| Oct 16, 2025 | 21.23 | 21.29 | 21.18 | 21.22 | 21.22 | -0.05% | 10,378 |
| Oct 15, 2025 | 21.20 | 21.27 | 21.18 | 21.23 | 21.23 | 0.05% | 3,111 |
| Oct 14, 2025 | 21.23 | 21.29 | 21.18 | 21.22 | 21.22 | -0.05% | 16,400 |
| Oct 13, 2025 | 21.35 | 21.35 | 21.10 | 21.23 | 21.23 | -0.93% | 20,813 |