Vaneck MSCI International Value (Aud Hedged) ETF (ASX:HVLU)
Australia
· Delayed Price · Currency is AUD 33.86
-0.10 (-0.29%)
At close: Dec 5, 2025
ASX:HVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.85 | 33.86 | 33.78 | 33.86 | 33.86 | -0.29% | 3,443 |
| Dec 4, 2025 | 33.83 | 33.96 | 33.79 | 33.96 | 33.96 | 0.77% | 1,949 |
| Dec 3, 2025 | 33.69 | 33.74 | 33.66 | 33.70 | 33.70 | 0.54% | 1,101 |
| Dec 2, 2025 | 33.52 | 33.52 | 33.49 | 33.52 | 33.52 | 0.42% | 1,555 |
| Dec 1, 2025 | 33.45 | 33.47 | 33.38 | 33.38 | 33.38 | 0.30% | 305 |
| Nov 28, 2025 | 33.35 | 33.47 | 33.28 | 33.28 | 33.28 | -0.36% | 1,555 |
| Nov 27, 2025 | 33.39 | 33.44 | 33.34 | 33.40 | 33.40 | 0.54% | 1,292 |
| Nov 26, 2025 | 33.14 | 33.22 | 33.11 | 33.22 | 33.22 | 1.71% | 1,451 |
| Nov 25, 2025 | 32.74 | 32.74 | 32.66 | 32.66 | 32.66 | 0.46% | 2,095 |
| Nov 24, 2025 | 32.49 | 32.52 | 32.33 | 32.51 | 32.51 | 1.66% | 22,391 |
| Nov 21, 2025 | 31.90 | 32.04 | 31.75 | 31.98 | 31.98 | -2.14% | 9,131 |
| Nov 20, 2025 | 32.76 | 32.76 | 32.66 | 32.68 | 32.68 | 1.15% | 3,792 |
| Nov 19, 2025 | 32.28 | 32.48 | 32.28 | 32.31 | 32.31 | -0.55% | 5,233 |
| Nov 18, 2025 | 32.77 | 32.77 | 32.49 | 32.49 | 32.49 | -2.37% | 2,075 |
| Nov 17, 2025 | 33.25 | 33.29 | 33.17 | 33.28 | 33.28 | -0.39% | 934 |
| Nov 14, 2025 | 33.35 | 33.46 | 33.32 | 33.41 | 33.41 | -1.12% | 1,955 |
| Nov 13, 2025 | 33.74 | 33.84 | 33.63 | 33.79 | 33.79 | 1.62% | 55,089 |
| Nov 12, 2025 | 33.33 | 33.37 | 33.25 | 33.25 | 33.25 | 0.03% | 1,639 |
| Nov 11, 2025 | 33.23 | 33.24 | 33.23 | 33.24 | 33.24 | 1.22% | 211 |
| Nov 10, 2025 | 32.94 | 32.94 | 32.84 | 32.84 | 32.84 | 0.67% | 519 |
| Nov 7, 2025 | 32.80 | 32.80 | 32.57 | 32.62 | 32.62 | -0.49% | 2,973 |
| Nov 6, 2025 | 32.67 | 32.82 | 32.67 | 32.78 | 32.78 | 1.45% | 3,633 |
| Nov 5, 2025 | 32.78 | 32.78 | 31.97 | 32.31 | 32.31 | -1.52% | 3,907 |
| Nov 4, 2025 | 32.84 | 32.90 | 32.81 | 32.81 | 32.81 | - | 1,912 |
| Nov 3, 2025 | 32.75 | 32.84 | 32.72 | 32.81 | 32.81 | 0.80% | 11,628 |
| Oct 31, 2025 | 32.77 | 32.77 | 32.55 | 32.55 | 32.55 | -0.64% | 3,374 |
| Oct 30, 2025 | 32.90 | 32.90 | 32.76 | 32.76 | 32.76 | -0.18% | 1,814 |
| Oct 29, 2025 | 32.80 | 32.83 | 32.80 | 32.82 | 32.82 | 0.77% | 9,249 |
| Oct 28, 2025 | 32.65 | 32.73 | 32.57 | 32.57 | 32.57 | -0.03% | 4,504 |
| Oct 27, 2025 | 32.63 | 32.65 | 32.53 | 32.58 | 32.58 | 1.05% | 552 |
| Oct 24, 2025 | 32.24 | 32.26 | 32.24 | 32.24 | 32.24 | 0.97% | 1,896 |
| Oct 23, 2025 | 31.99 | 31.99 | 31.93 | 31.93 | 31.93 | -0.41% | 281 |
| Oct 22, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.03% | 2,092 |
| Oct 21, 2025 | 31.93 | 32.05 | 31.92 | 32.05 | 32.05 | 0.60% | 19,153 |
| Oct 20, 2025 | 31.75 | 31.86 | 31.75 | 31.86 | 31.86 | 1.63% | 3,207 |
| Oct 17, 2025 | 31.50 | 31.53 | 31.35 | 31.35 | 31.35 | -0.76% | 1,744 |
| Oct 16, 2025 | 31.61 | 31.61 | 31.59 | 31.59 | 31.59 | 0.48% | 4,688 |
| Oct 15, 2025 | 31.38 | 31.51 | 31.38 | 31.44 | 31.44 | 0.45% | 2,863 |
| Oct 14, 2025 | 31.33 | 31.42 | 31.30 | 31.30 | 31.30 | 0.38% | 9,662 |
| Oct 13, 2025 | 31.55 | 31.55 | 31.12 | 31.18 | 31.18 | -1.83% | 3,569 |
| Oct 10, 2025 | 31.84 | 31.84 | 31.76 | 31.76 | 31.76 | -0.66% | 1,486 |
| Oct 9, 2025 | 32.01 | 32.05 | 31.95 | 31.97 | 31.97 | 0.38% | 3,280 |
| Oct 8, 2025 | 31.92 | 31.93 | 31.85 | 31.85 | 31.85 | -0.34% | 538 |
| Oct 7, 2025 | 31.97 | 31.99 | 31.96 | 31.96 | 31.96 | -0.19% | 573 |
| Oct 6, 2025 | 32.28 | 32.28 | 32.02 | 32.02 | 32.02 | 0.79% | 2,399 |
| Oct 3, 2025 | 31.61 | 31.77 | 31.61 | 31.77 | 31.77 | 0.57% | 13,667 |
| Oct 2, 2025 | 31.59 | 31.62 | 31.52 | 31.59 | 31.59 | 1.58% | 6,022 |
| Oct 1, 2025 | 31.13 | 31.20 | 31.08 | 31.10 | 31.10 | -0.48% | 3,136 |
| Sep 30, 2025 | 31.21 | 31.25 | 31.21 | 31.25 | 31.25 | 0.06% | 5,281 |
| Sep 29, 2025 | 31.42 | 31.42 | 31.23 | 31.23 | 31.23 | 0.29% | 1,423 |
| Sep 26, 2025 | 31.09 | 31.23 | 31.09 | 31.14 | 31.14 | -0.29% | 4,331 |
| Sep 25, 2025 | 31.27 | 31.27 | 31.23 | 31.23 | 31.23 | 0.58% | 1,220 |
| Sep 24, 2025 | 31.10 | 31.12 | 31.05 | 31.05 | 31.05 | 0.13% | 1,281 |
| Sep 23, 2025 | 31.04 | 31.10 | 31.00 | 31.01 | 31.01 | -0.29% | 3,230 |
| Sep 22, 2025 | 31.08 | 31.10 | 31.04 | 31.10 | 31.10 | -0.45% | 730 |
| Sep 19, 2025 | 31.25 | 31.26 | 31.18 | 31.24 | 31.24 | 1.46% | 3,291 |
| Sep 18, 2025 | 30.71 | 30.91 | 30.71 | 30.79 | 30.79 | 0.13% | 1,694 |
| Sep 17, 2025 | 30.83 | 30.83 | 30.68 | 30.75 | 30.75 | -0.29% | 3,526 |
| Sep 16, 2025 | 30.87 | 30.90 | 30.84 | 30.84 | 30.84 | 0.13% | 522 |
| Sep 15, 2025 | 30.79 | 30.80 | 30.79 | 30.80 | 30.80 | -0.29% | 181 |
| Sep 12, 2025 | 30.75 | 30.90 | 30.75 | 30.89 | 30.89 | 1.41% | 3,055 |
| Sep 11, 2025 | 30.56 | 30.62 | 30.46 | 30.46 | 30.46 | -0.46% | 239 |
| Sep 10, 2025 | 30.57 | 30.61 | 30.57 | 30.60 | 30.60 | 0.29% | 1,228 |
| Sep 9, 2025 | 30.45 | 30.51 | 30.39 | 30.51 | 30.51 | -0.13% | 211 |
| Sep 8, 2025 | 30.58 | 30.58 | 30.55 | 30.55 | 30.55 | 0.53% | 1,117 |
| Sep 5, 2025 | 30.38 | 30.39 | 30.37 | 30.39 | 30.39 | 1.33% | 267 |
| Sep 4, 2025 | 29.98 | 30.12 | 29.97 | 29.99 | 29.99 | 0.37% | 1,601 |
| Sep 3, 2025 | 30.10 | 30.10 | 29.88 | 29.88 | 29.88 | -1.42% | 2,053 |
| Sep 2, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.33% | 446 |
| Sep 1, 2025 | 30.22 | 30.22 | 30.10 | 30.21 | 30.21 | -0.20% | 878 |
| Aug 29, 2025 | 30.28 | 30.28 | 30.15 | 30.27 | 30.27 | 0.07% | 2,258 |
| Aug 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.13% | 250 |
| Aug 27, 2025 | 30.14 | 30.29 | 30.14 | 30.29 | 30.29 | 0.33% | 2,363 |
| Aug 26, 2025 | 30.23 | 30.28 | 30.13 | 30.19 | 30.19 | -1.18% | 601 |
| Aug 25, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.39% | 39 |
| Aug 22, 2025 | 30.27 | 30.29 | 30.11 | 30.13 | 30.13 | -0.13% | 1,997 |
| Aug 21, 2025 | 30.16 | 30.21 | 30.09 | 30.17 | 30.17 | -0.10% | 989 |
| Aug 20, 2025 | 30.23 | 30.26 | 30.20 | 30.20 | 30.20 | 0.10% | 1,289 |
| Aug 19, 2025 | 30.14 | 30.17 | 30.14 | 30.17 | 30.17 | -0.07% | 1,435 |
| Aug 18, 2025 | 30.12 | 30.21 | 30.10 | 30.19 | 30.19 | -0.23% | 3,235 |
| Aug 15, 2025 | 30.24 | 30.26 | 30.24 | 30.26 | 30.26 | 1.24% | 2,252 |
| Aug 14, 2025 | 29.95 | 29.95 | 29.85 | 29.89 | 29.89 | 0.07% | 4,236 |
| Aug 13, 2025 | 29.85 | 29.91 | 29.85 | 29.87 | 29.87 | 0.88% | 1,169 |
| Aug 12, 2025 | 29.57 | 29.61 | 29.57 | 29.61 | 29.61 | 0.37% | 1,728 |
| Aug 11, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.48% | 400 |
| Aug 8, 2025 | 29.10 | 29.19 | 29.07 | 29.07 | 29.07 | 0.69% | 1,140 |
| Aug 7, 2025 | 28.96 | 28.96 | 28.87 | 28.87 | 28.87 | -0.17% | 4,327 |
| Aug 6, 2025 | 28.84 | 28.92 | 28.84 | 28.92 | 28.92 | 0.66% | 4,350 |
| Aug 5, 2025 | 28.50 | 28.73 | 28.50 | 28.73 | 28.73 | 0.95% | 2,511 |
| Aug 4, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.18% | 257 |
| Aug 1, 2025 | 28.83 | 28.84 | 28.76 | 28.80 | 28.80 | -0.41% | 1,006 |
| Jul 31, 2025 | 28.95 | 28.97 | 28.92 | 28.92 | 28.92 | -0.48% | 774 |
| Jul 30, 2025 | 29.01 | 29.06 | 29.01 | 29.06 | 29.06 | 0.24% | 938 |
| Jul 29, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.99% | 31 |
| Jul 28, 2025 | 29.20 | 29.29 | 29.20 | 29.28 | 29.28 | 0.58% | 884 |
| Jul 25, 2025 | 29.11 | 29.21 | 29.11 | 29.11 | 29.11 | -1.09% | 7,057 |
| Jul 24, 2025 | 29.47 | 29.47 | 29.43 | 29.43 | 29.43 | 1.20% | 1,452 |
| Jul 23, 2025 | 28.90 | 29.08 | 28.90 | 29.08 | 29.08 | 2.14% | 2,507 |
| Jul 22, 2025 | 28.58 | 28.58 | 28.47 | 28.47 | 28.47 | -0.14% | 1,489 |
| Jul 21, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.28% | 3,231 |