VanEck MSCI International Growth ETF (ASX:GWTH)
Australia
· Delayed Price · Currency is AUD 19.24
-0.25 (-1.28%)
Last updated: Apr 29, 2026, 12:31 PM AEST
ASX:GWTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | - | -1.39% | 15 |
| Apr 28, 2026 | 19.54 | 19.55 | 19.49 | 19.49 | 19.49 | -0.81% | 100 |
| Apr 27, 2026 | 19.62 | 19.65 | 19.62 | 19.65 | 19.65 | 0.72% | 12 |
| Apr 24, 2026 | 19.55 | 19.55 | 19.51 | 19.51 | 19.51 | -2.40% | 207 |
| Apr 23, 2026 | 19.50 | 19.99 | 19.45 | 19.99 | 19.99 | 1.68% | 391 |
| Apr 22, 2026 | 19.70 | 19.70 | 19.50 | 19.66 | 19.66 | -0.71% | 1,296 |
| Apr 21, 2026 | 19.78 | 19.80 | 19.78 | 19.80 | 19.80 | 0.76% | 55 |
| Apr 20, 2026 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | 0.98% | 1,082 |
| Apr 17, 2026 | 19.35 | 19.46 | 19.35 | 19.46 | 19.46 | -0.46% | 502 |
| Apr 16, 2026 | 19.60 | 19.60 | 19.55 | 19.55 | 19.55 | - | 13 |
| Apr 15, 2026 | 19.29 | 19.60 | 19.29 | 19.55 | 19.55 | 1.35% | 931 |
| Apr 14, 2026 | 19.04 | 19.29 | 19.04 | 19.29 | 19.29 | 1.96% | 2,115 |
| Apr 13, 2026 | 18.90 | 18.92 | 18.86 | 18.92 | 18.92 | -0.05% | 3,063 |
| Apr 10, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.05% | 1,123 |
| Apr 9, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.37% | 6,563 |
| Apr 8, 2026 | 18.73 | 18.85 | 18.73 | 18.85 | 18.85 | 3.01% | 20,085 |
| Apr 7, 2026 | 18.26 | 18.43 | 18.26 | 18.30 | 18.30 | -0.33% | 21,261 |
| Apr 2, 2026 | 18.53 | 18.53 | 18.29 | 18.36 | 18.36 | 1.21% | 883 |
| Apr 1, 2026 | 18.00 | 18.21 | 18.00 | 18.14 | 18.14 | 3.19% | 10,996 |
| Mar 31, 2026 | 18.00 | 18.00 | 17.36 | 17.58 | 17.58 | -0.34% | 3,100 |
| Mar 30, 2026 | 17.71 | 17.72 | 17.60 | 17.64 | 17.64 | -2.60% | 2,053 |
| Mar 27, 2026 | 18.13 | 18.14 | 18.06 | 18.11 | 18.11 | -2.11% | 1,408 |
| Mar 26, 2026 | 18.50 | 18.55 | 18.50 | 18.50 | 18.50 | 1.04% | 310 |
| Mar 25, 2026 | 18.30 | 18.35 | 18.28 | 18.31 | 18.31 | 0.60% | 326 |
| Mar 24, 2026 | 18.28 | 18.28 | 18.15 | 18.20 | 18.20 | 3.00% | 409 |
| Mar 23, 2026 | 18.02 | 18.02 | 17.55 | 17.67 | 17.67 | -1.94% | 2,568 |
| Mar 20, 2026 | 18.21 | 18.21 | 18.02 | 18.02 | 18.02 | -1.69% | 6,891 |
| Mar 19, 2026 | 18.40 | 18.40 | 18.22 | 18.33 | 18.33 | -0.11% | 183 |
| Mar 18, 2026 | 18.27 | 18.42 | 18.27 | 18.35 | 18.35 | 0.05% | 8,563 |
| Mar 17, 2026 | 18.30 | 18.34 | 18.30 | 18.34 | 18.34 | -0.19% | 18 |
| Mar 16, 2026 | 18.36 | 18.38 | 18.29 | 18.38 | 18.38 | -0.24% | 2,130 |
| Mar 13, 2026 | 18.38 | 18.42 | 18.32 | 18.42 | 18.42 | 0.22% | 330 |
| Mar 12, 2026 | 18.60 | 18.60 | 18.38 | 18.38 | 18.38 | -1.84% | 22 |
| Mar 11, 2026 | 18.64 | 18.73 | 18.64 | 18.73 | 18.73 | 0.24% | 677 |
| Mar 10, 2026 | 18.28 | 18.70 | 18.28 | 18.68 | 18.68 | 3.38% | 2,966 |
| Mar 9, 2026 | 18.50 | 18.50 | 18.05 | 18.07 | 18.07 | -4.09% | 8,452 |
| Mar 6, 2026 | 18.97 | 18.97 | 18.83 | 18.84 | 18.84 | -0.21% | 2,803 |
| 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 |