VanEck Australian Equal Weight ETF (ASX:MVW)
Australia
· Delayed Price · Currency is AUD 38.86
+0.06 (0.15%)
At close: Dec 5, 2025
ASX:MVW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.86 | 38.95 | 38.79 | 38.86 | 38.86 | 0.15% | 101,813 |
| Dec 4, 2025 | 38.95 | 39.29 | 38.79 | 38.80 | 38.80 | -0.36% | 113,108 |
| Dec 3, 2025 | 39.10 | 39.10 | 38.94 | 38.94 | 38.94 | -0.10% | 100,729 |
| Dec 2, 2025 | 38.93 | 39.07 | 38.92 | 38.98 | 38.98 | 0.59% | 88,055 |
| Dec 1, 2025 | 39.07 | 39.20 | 38.75 | 38.75 | 38.75 | -1.02% | 94,411 |
| Nov 28, 2025 | 39.05 | 39.21 | 38.98 | 39.15 | 39.15 | 0.13% | 100,322 |
| Nov 27, 2025 | 39.15 | 39.23 | 39.02 | 39.10 | 39.10 | 0.15% | 64,341 |
| Nov 26, 2025 | 39.15 | 39.25 | 39.03 | 39.04 | 39.04 | 0.46% | 79,227 |
| Nov 25, 2025 | 38.84 | 38.93 | 38.76 | 38.86 | 38.86 | 0.34% | 78,231 |
| Nov 24, 2025 | 38.46 | 38.76 | 38.46 | 38.73 | 38.73 | 1.87% | 75,191 |
| Nov 21, 2025 | 38.22 | 38.22 | 37.93 | 38.02 | 38.02 | -1.40% | 97,900 |
| Nov 20, 2025 | 38.34 | 38.71 | 38.34 | 38.56 | 38.56 | 0.76% | 78,841 |
| Nov 19, 2025 | 38.30 | 38.35 | 38.25 | 38.27 | 38.27 | 0.16% | 77,300 |
| Nov 18, 2025 | 38.78 | 38.78 | 38.14 | 38.21 | 38.21 | -1.80% | 125,454 |
| Nov 17, 2025 | 38.76 | 38.94 | 38.66 | 38.91 | 38.91 | 0.39% | 73,258 |
| Nov 14, 2025 | 38.81 | 38.85 | 38.67 | 38.76 | 38.76 | -0.89% | 100,965 |
| Nov 13, 2025 | 39.50 | 39.55 | 38.99 | 39.11 | 39.11 | -0.99% | 88,939 |
| Nov 12, 2025 | 39.53 | 39.64 | 39.50 | 39.50 | 39.50 | 0.10% | 117,253 |
| Nov 11, 2025 | 39.50 | 39.65 | 39.44 | 39.46 | 39.46 | 0.46% | 94,979 |
| Nov 10, 2025 | 39.01 | 39.32 | 39.01 | 39.28 | 39.28 | 0.72% | 307,762 |
| Nov 7, 2025 | 39.04 | 39.24 | 38.97 | 39.00 | 39.00 | -0.23% | 102,014 |
| Nov 6, 2025 | 38.94 | 39.31 | 38.94 | 39.09 | 39.09 | 0.44% | 77,990 |
| Nov 5, 2025 | 38.98 | 39.12 | 38.69 | 38.92 | 38.92 | -0.15% | 118,970 |
| Nov 4, 2025 | 39.39 | 39.45 | 38.97 | 38.98 | 38.98 | -1.04% | 202,973 |
| Nov 3, 2025 | 39.58 | 39.58 | 39.28 | 39.39 | 39.39 | -0.53% | 123,206 |
| Oct 31, 2025 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | 0.05% | 103,751 |
| Oct 30, 2025 | 39.90 | 39.91 | 39.58 | 39.58 | 39.58 | -1.00% | 125,479 |
| Oct 29, 2025 | 40.34 | 40.37 | 39.96 | 39.98 | 39.98 | -0.94% | 108,527 |
| Oct 28, 2025 | 40.50 | 40.56 | 40.33 | 40.36 | 40.36 | -0.10% | 116,213 |
| Oct 27, 2025 | 40.52 | 40.66 | 40.40 | 40.40 | 40.40 | -0.10% | 90,374 |
| Oct 24, 2025 | 40.43 | 40.53 | 40.39 | 40.44 | 40.44 | 0.05% | 75,950 |
| Oct 23, 2025 | 40.22 | 40.45 | 40.10 | 40.42 | 40.42 | 0.67% | 105,102 |
| Oct 22, 2025 | 40.41 | 40.41 | 40.04 | 40.15 | 40.15 | -0.69% | 138,171 |
| Oct 21, 2025 | 40.46 | 40.57 | 40.42 | 40.43 | 40.43 | 0.10% | 124,050 |
| Oct 20, 2025 | 40.25 | 40.39 | 40.13 | 40.39 | 40.39 | 0.55% | 92,995 |
| Oct 17, 2025 | 40.35 | 40.35 | 40.15 | 40.17 | 40.17 | -0.47% | 71,537 |
| Oct 16, 2025 | 40.30 | 40.55 | 40.08 | 40.36 | 40.36 | 0.57% | 109,197 |
| Oct 15, 2025 | 40.00 | 40.18 | 40.00 | 40.13 | 40.13 | 0.93% | 69,994 |
| Oct 14, 2025 | 39.76 | 39.84 | 39.54 | 39.76 | 39.76 | 0.25% | 93,990 |
| Oct 13, 2025 | 40.00 | 40.00 | 39.66 | 39.66 | 39.66 | -1.22% | 72,481 |
| Oct 10, 2025 | 40.07 | 40.24 | 40.05 | 40.15 | 40.15 | 0.75% | 59,191 |
| Oct 9, 2025 | 40.21 | 40.28 | 39.85 | 39.85 | 39.85 | -0.37% | 81,337 |
| Oct 8, 2025 | 40.10 | 40.15 | 39.88 | 40.00 | 40.00 | 0.98% | 65,270 |
| Oct 7, 2025 | 40.39 | 40.39 | 39.61 | 39.61 | 39.61 | -1.74% | 83,788 |
| Oct 6, 2025 | 40.40 | 40.52 | 40.28 | 40.31 | 40.31 | 0.15% | 47,954 |
| Oct 3, 2025 | 40.22 | 40.39 | 40.13 | 40.25 | 40.25 | 0.07% | 138,990 |
| Oct 2, 2025 | 40.22 | 40.25 | 39.97 | 40.22 | 40.22 | 0.78% | 113,621 |
| Oct 1, 2025 | 39.87 | 39.95 | 39.66 | 39.91 | 39.91 | 0.43% | 77,401 |
| Sep 30, 2025 | 39.86 | 39.97 | 39.74 | 39.74 | 39.74 | 0.35% | 101,509 |
| Sep 29, 2025 | 39.80 | 39.96 | 39.60 | 39.60 | 39.60 | - | 83,583 |
| Sep 26, 2025 | 39.75 | 39.75 | 39.54 | 39.60 | 39.60 | -0.38% | 86,325 |
| Sep 25, 2025 | 39.98 | 39.98 | 39.60 | 39.75 | 39.75 | -0.13% | 84,633 |
| Sep 24, 2025 | 40.08 | 40.08 | 39.73 | 39.80 | 39.80 | -0.77% | 198,073 |
| Sep 23, 2025 | 39.90 | 40.19 | 39.90 | 40.11 | 40.11 | 1.29% | 124,550 |
| Sep 22, 2025 | 39.71 | 39.99 | 39.60 | 39.60 | 39.60 | -0.18% | 61,991 |
| Sep 19, 2025 | 40.00 | 40.00 | 39.67 | 39.67 | 39.67 | 0.20% | 134,287 |
| Sep 18, 2025 | 39.90 | 39.90 | 39.43 | 39.59 | 39.59 | 0.23% | 123,549 |
| Sep 17, 2025 | 39.84 | 39.99 | 39.50 | 39.50 | 39.50 | -1.32% | 77,125 |
| Sep 16, 2025 | 40.01 | 40.12 | 39.92 | 40.03 | 40.03 | 0.40% | 96,288 |
| Sep 15, 2025 | 39.69 | 39.87 | 39.58 | 39.87 | 39.87 | 0.10% | 66,367 |
| Sep 12, 2025 | 39.80 | 40.00 | 39.80 | 39.83 | 39.83 | 0.28% | 84,229 |
| Sep 11, 2025 | 39.76 | 39.78 | 39.60 | 39.72 | 39.72 | -0.18% | 91,686 |
| Sep 10, 2025 | 39.69 | 39.80 | 39.66 | 39.79 | 39.79 | 0.25% | 58,353 |
| Sep 9, 2025 | 39.80 | 39.80 | 39.60 | 39.69 | 39.69 | -0.28% | 82,489 |
| Sep 8, 2025 | 39.88 | 39.88 | 39.72 | 39.80 | 39.80 | -0.38% | 67,174 |
| Sep 5, 2025 | 39.99 | 39.99 | 39.86 | 39.95 | 39.95 | 0.35% | 70,162 |
| Sep 4, 2025 | 39.71 | 39.81 | 39.57 | 39.81 | 39.81 | 2.08% | 182,695 |
| Sep 3, 2025 | 39.90 | 40.01 | 39.00 | 39.00 | 39.00 | -2.60% | 109,875 |
| Sep 2, 2025 | 40.17 | 40.23 | 39.94 | 40.04 | 40.04 | -0.30% | 208,946 |
| Sep 1, 2025 | 40.21 | 40.25 | 40.09 | 40.16 | 40.16 | -0.22% | 130,886 |
| Aug 29, 2025 | 40.10 | 40.28 | 40.10 | 40.25 | 40.25 | 0.40% | 139,787 |
| Aug 28, 2025 | 40.46 | 40.46 | 40.03 | 40.09 | 40.09 | -0.47% | 107,108 |
| Aug 27, 2025 | 40.30 | 40.34 | 40.19 | 40.28 | 40.28 | 0.10% | 95,283 |
| Aug 26, 2025 | 40.45 | 40.51 | 40.14 | 40.24 | 40.24 | -0.67% | 111,143 |
| Aug 25, 2025 | 40.71 | 40.74 | 40.46 | 40.51 | 40.51 | -0.39% | 278,409 |
| Aug 22, 2025 | 40.71 | 40.71 | 40.52 | 40.67 | 40.67 | -0.25% | 262,868 |
| Aug 21, 2025 | 40.51 | 40.77 | 40.41 | 40.77 | 40.77 | 1.29% | 101,433 |
| Aug 20, 2025 | 40.33 | 40.47 | 40.25 | 40.25 | 40.25 | 0.32% | 159,993 |
| Aug 19, 2025 | 40.22 | 40.22 | 40.05 | 40.12 | 40.12 | -0.47% | 76,053 |
| Aug 18, 2025 | 40.18 | 40.35 | 40.04 | 40.31 | 40.31 | 0.32% | 93,660 |
| Aug 15, 2025 | 40.00 | 40.18 | 39.95 | 40.18 | 40.18 | 0.78% | 131,394 |
| Aug 14, 2025 | 39.80 | 39.97 | 39.79 | 39.87 | 39.87 | 0.53% | 105,872 |
| Aug 13, 2025 | 39.75 | 39.81 | 39.57 | 39.66 | 39.66 | 0.28% | 128,860 |
| Aug 12, 2025 | 39.63 | 39.70 | 39.44 | 39.55 | 39.55 | 0.10% | 121,786 |
| Aug 11, 2025 | 39.50 | 39.61 | 39.47 | 39.51 | 39.51 | -0.05% | 99,728 |
| Aug 8, 2025 | 39.54 | 39.58 | 39.39 | 39.53 | 39.53 | -0.03% | 75,180 |
| Aug 7, 2025 | 39.56 | 39.61 | 39.51 | 39.54 | 39.54 | -0.13% | 67,886 |
| Aug 6, 2025 | 39.40 | 39.62 | 39.40 | 39.59 | 39.59 | 0.74% | 104,843 |
| Aug 5, 2025 | 39.22 | 39.38 | 39.22 | 39.30 | 39.30 | 0.74% | 78,074 |
| Aug 4, 2025 | 38.86 | 39.01 | 38.83 | 39.01 | 39.01 | 0.03% | 141,068 |
| Aug 1, 2025 | 39.04 | 39.04 | 38.87 | 39.00 | 39.00 | -0.74% | 120,185 |
| Jul 31, 2025 | 39.26 | 39.33 | 39.12 | 39.29 | 39.29 | -0.13% | 115,771 |
| Jul 30, 2025 | 39.14 | 39.41 | 39.01 | 39.34 | 39.34 | 0.72% | 119,024 |
| Jul 29, 2025 | 39.03 | 39.14 | 38.94 | 39.06 | 39.06 | -0.18% | 70,734 |
| Jul 28, 2025 | 39.01 | 39.20 | 39.01 | 39.13 | 39.13 | 0.33% | 84,732 |
| Jul 25, 2025 | 39.18 | 39.18 | 38.98 | 39.00 | 39.00 | -0.48% | 172,112 |
| Jul 24, 2025 | 39.42 | 39.50 | 39.14 | 39.19 | 39.19 | -0.48% | 142,290 |
| Jul 23, 2025 | 39.19 | 39.41 | 39.19 | 39.38 | 39.38 | 0.74% | 105,215 |
| Jul 22, 2025 | 39.16 | 39.16 | 38.99 | 39.09 | 39.09 | 0.31% | 125,571 |
| Jul 21, 2025 | 39.26 | 39.27 | 38.85 | 38.97 | 38.97 | -0.64% | 133,528 |