iShares Edge MSCI World Minimum Volatility ETF (ASX:WVOL)
Australia
· Delayed Price · Currency is AUD 45.00
-0.30 (-0.66%)
Mar 6, 2026, 3:30 PM AEST
ASX:WVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.06 | 45.14 | 45.00 | 45.00 | 45.00 | -0.66% | 937 |
| Mar 5, 2026 | 45.23 | 45.30 | 45.14 | 45.30 | 45.30 | -0.03% | 1,551 |
| Mar 4, 2026 | 45.29 | 45.40 | 45.29 | 45.32 | 45.32 | 0.06% | 476 |
| Mar 3, 2026 | 45.57 | 45.57 | 45.29 | 45.29 | 45.29 | -0.53% | 3,026 |
| Mar 2, 2026 | 45.40 | 45.71 | 45.40 | 45.53 | 45.53 | 0.80% | 154 |
| Feb 27, 2026 | 45.31 | 45.34 | 45.17 | 45.17 | 45.17 | 0.02% | 3,206 |
| Feb 26, 2026 | 45.32 | 45.32 | 45.16 | 45.16 | 45.16 | -0.31% | 348 |
| Feb 25, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.02% | 1 |
| Feb 24, 2026 | 45.18 | 45.29 | 45.12 | 45.29 | 45.29 | 0.64% | 3,405 |
| Feb 23, 2026 | 44.98 | 45.00 | 44.85 | 45.00 | 45.00 | -0.46% | 1,377 |
| Feb 20, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.47% | 20 |
| Feb 19, 2026 | 44.97 | 45.06 | 44.97 | 45.00 | 45.00 | 0.40% | 1,277 |
| Feb 18, 2026 | 44.72 | 44.83 | 44.68 | 44.82 | 44.82 | -0.18% | 493 |
| Feb 17, 2026 | 44.90 | 44.92 | 44.90 | 44.90 | 44.90 | 0.13% | 2,521 |
| Feb 16, 2026 | 44.92 | 44.98 | 44.84 | 44.84 | 44.84 | 0.85% | 1,430 |
| Feb 13, 2026 | 44.48 | 44.62 | 44.44 | 44.46 | 44.46 | -0.54% | 2,693 |
| Feb 12, 2026 | 44.59 | 44.70 | 44.57 | 44.70 | 44.70 | 0.65% | 1,264 |
| Feb 11, 2026 | 44.72 | 44.72 | 44.41 | 44.41 | 44.41 | -0.49% | 1,891 |
| Feb 10, 2026 | 44.50 | 44.63 | 44.45 | 44.63 | 44.63 | 0.25% | 5,706 |
| Feb 9, 2026 | 44.60 | 44.68 | 44.52 | 44.52 | 44.52 | - | 4,898 |
| Feb 6, 2026 | 44.72 | 44.72 | 44.52 | 44.52 | 44.52 | -0.07% | 2,656 |
| Feb 5, 2026 | 44.38 | 44.57 | 44.33 | 44.55 | 44.55 | 0.77% | 1,165 |
| Feb 4, 2026 | 44.29 | 44.29 | 44.12 | 44.21 | 44.21 | 0.02% | 1,007 |
| Feb 3, 2026 | 44.55 | 44.55 | 44.20 | 44.20 | 44.20 | -0.02% | 3,400 |
| Feb 2, 2026 | 44.37 | 44.37 | 44.13 | 44.21 | 44.21 | 0.14% | 16,865 |
| Jan 30, 2026 | 44.00 | 44.15 | 43.94 | 44.15 | 44.15 | -0.18% | 1,678 |
| Jan 29, 2026 | 44.16 | 44.23 | 44.16 | 44.23 | 44.23 | -0.61% | 94 |
| Jan 28, 2026 | 44.50 | 44.56 | 44.46 | 44.50 | 44.50 | -0.54% | 78 |
| Jan 27, 2026 | 44.69 | 44.74 | 44.69 | 44.74 | 44.74 | 0.11% | 62 |
| Jan 23, 2026 | 44.82 | 44.82 | 44.69 | 44.69 | 44.69 | -0.78% | 736 |
| Jan 22, 2026 | 45.28 | 45.28 | 45.04 | 45.04 | 45.04 | -0.27% | 56 |
| Jan 21, 2026 | 45.05 | 45.16 | 45.05 | 45.16 | 45.16 | 0.02% | 19,402 |
| Jan 20, 2026 | 45.17 | 45.17 | 45.15 | 45.15 | 45.15 | -0.81% | 738 |
| Jan 19, 2026 | 45.72 | 45.72 | 45.42 | 45.52 | 45.52 | -0.26% | 286 |
| Jan 16, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.09% | 14 |
| Jan 15, 2026 | 45.57 | 45.68 | 45.57 | 45.68 | 45.68 | 1.13% | 518 |
| Jan 14, 2026 | 45.22 | 45.39 | 45.17 | 45.17 | 45.17 | -0.13% | 7,270 |
| Jan 13, 2026 | 45.20 | 45.23 | 45.11 | 45.23 | 45.23 | 0.36% | 976 |
| Jan 12, 2026 | 45.04 | 45.15 | 45.04 | 45.07 | 45.07 | 0.56% | 2,407 |
| Jan 9, 2026 | 44.85 | 44.85 | 44.81 | 44.82 | 44.82 | 0.49% | 1,980 |
| Jan 8, 2026 | 44.81 | 44.81 | 44.56 | 44.60 | 44.60 | -0.20% | 465 |
| Jan 7, 2026 | 44.90 | 44.90 | 44.69 | 44.69 | 44.69 | -0.27% | 697 |
| Jan 6, 2026 | 44.96 | 44.96 | 44.81 | 44.81 | 44.50 | -0.16% | 860 |
| Jan 5, 2026 | 44.87 | 44.96 | 44.87 | 44.88 | 44.57 | 0.22% | 6 |
| Jan 2, 2026 | 45.56 | 45.56 | 44.78 | 44.78 | 44.47 | -0.38% | 1,046 |
| Dec 31, 2025 | 44.86 | 44.97 | 44.82 | 44.95 | 44.64 | 0.49% | 13,210 |
| Dec 30, 2025 | 44.88 | 45.20 | 44.73 | 44.73 | 44.42 | -0.47% | 38,485 |
| Dec 29, 2025 | 44.85 | 44.98 | 44.85 | 44.94 | 44.63 | 0.27% | 484 |
| Dec 24, 2025 | 44.98 | 44.98 | 44.80 | 44.82 | 44.51 | -0.51% | 1,189 |
| Dec 23, 2025 | 45.12 | 45.20 | 45.05 | 45.05 | 44.74 | 0.11% | 2,972 |
| Dec 22, 2025 | 45.23 | 45.27 | 45.00 | 45.00 | 44.69 | 0.07% | 909 |
| Dec 19, 2025 | 45.12 | 45.12 | 44.97 | 44.97 | 44.66 | -0.20% | 527 |
| Dec 18, 2025 | 45.15 | 45.17 | 45.03 | 45.06 | 44.75 | 0.40% | 1,788 |
| Dec 17, 2025 | 44.85 | 44.88 | 44.85 | 44.88 | 44.57 | -0.49% | 224 |
| Dec 16, 2025 | 45.19 | 45.19 | 45.04 | 45.10 | 44.79 | -0.02% | 10,586 |
| Dec 15, 2025 | 45.00 | 45.11 | 44.92 | 45.11 | 44.80 | 0.58% | 1,297 |
| Dec 12, 2025 | 44.86 | 44.86 | 44.85 | 44.85 | 44.54 | 0.43% | 421 |
| Dec 11, 2025 | 44.57 | 44.66 | 44.51 | 44.66 | 44.35 | 0.47% | 2,595 |
| Dec 10, 2025 | 44.53 | 44.53 | 44.39 | 44.45 | 44.15 | - | 631 |
| Dec 9, 2025 | 44.68 | 44.70 | 44.45 | 44.45 | 44.15 | -0.71% | 13,697 |
| Dec 8, 2025 | 44.92 | 44.92 | 44.73 | 44.77 | 44.46 | -0.33% | 48 |
| Dec 5, 2025 | 45.04 | 45.13 | 44.92 | 44.92 | 44.61 | -0.22% | 5,445 |
| Dec 4, 2025 | 45.14 | 45.14 | 45.02 | 45.02 | 44.71 | -0.42% | 658 |
| Dec 3, 2025 | 45.11 | 45.29 | 45.11 | 45.21 | 44.90 | -0.42% | 2,454 |
| Dec 2, 2025 | 45.50 | 45.50 | 45.35 | 45.40 | 45.09 | -0.37% | 1,777 |
| Dec 1, 2025 | 45.57 | 45.69 | 45.56 | 45.57 | 45.26 | -0.02% | 3,912 |
| Nov 28, 2025 | 45.68 | 45.68 | 45.58 | 45.58 | 45.27 | - | 2,887 |
| Nov 27, 2025 | 45.75 | 45.75 | 45.58 | 45.58 | 45.27 | -0.02% | 1,240 |
| Nov 26, 2025 | 45.82 | 45.82 | 45.59 | 45.59 | 45.28 | 0.22% | 1,334 |
| Nov 25, 2025 | 45.60 | 46.12 | 45.32 | 45.49 | 45.18 | 0.49% | 1,317 |
| Nov 24, 2025 | 45.09 | 45.42 | 45.09 | 45.27 | 44.96 | 0.47% | 665 |
| Nov 21, 2025 | 44.95 | 45.06 | 44.95 | 45.06 | 44.75 | -0.09% | 396 |
| Nov 20, 2025 | 45.53 | 45.53 | 45.07 | 45.10 | 44.79 | -0.02% | 1,532 |
| Nov 19, 2025 | 45.11 | 45.12 | 45.11 | 45.11 | 44.80 | -0.27% | 2,690 |
| Nov 18, 2025 | 45.25 | 45.32 | 45.20 | 45.23 | 44.92 | -0.20% | 1,646 |
| Nov 17, 2025 | 45.30 | 45.35 | 45.23 | 45.32 | 45.01 | -0.04% | 710 |
| Nov 14, 2025 | 45.20 | 45.34 | 45.20 | 45.34 | 45.03 | -0.09% | 14,631 |
| Nov 13, 2025 | 45.48 | 45.48 | 45.32 | 45.38 | 45.07 | 0.11% | 1,010 |
| Nov 12, 2025 | 45.45 | 45.45 | 45.33 | 45.33 | 45.02 | 0.98% | 1,047 |
| Nov 11, 2025 | 44.97 | 44.98 | 44.87 | 44.89 | 44.58 | 0.47% | 1,170 |
| Nov 10, 2025 | 44.92 | 44.96 | 44.68 | 44.68 | 44.37 | -0.25% | 3,182 |
| Nov 7, 2025 | 44.78 | 44.80 | 44.68 | 44.79 | 44.48 | 0.56% | 2,304 |
| Nov 6, 2025 | 44.59 | 44.59 | 44.54 | 44.54 | 44.23 | -0.04% | 19 |
| Nov 5, 2025 | 44.57 | 44.65 | 44.46 | 44.56 | 44.25 | 0.25% | 1,993 |
| Nov 4, 2025 | 44.45 | 44.49 | 44.32 | 44.45 | 44.15 | 0.09% | 1,505 |
| Nov 3, 2025 | 44.57 | 44.57 | 44.41 | 44.41 | 44.11 | -0.09% | 630 |
| Oct 31, 2025 | 44.54 | 44.54 | 44.40 | 44.45 | 44.15 | 0.16% | 347 |
| Oct 30, 2025 | 44.47 | 44.47 | 44.29 | 44.38 | 44.08 | -0.31% | 1,237 |
| Oct 29, 2025 | 44.61 | 44.74 | 44.52 | 44.52 | 44.21 | -1.26% | 6,622 |
| Oct 28, 2025 | 45.08 | 45.21 | 45.08 | 45.09 | 44.78 | -0.57% | 1,901 |
| Oct 27, 2025 | 45.34 | 45.35 | 45.26 | 45.35 | 45.04 | -0.24% | 118 |
| Oct 24, 2025 | 45.37 | 45.48 | 45.24 | 45.46 | 45.15 | - | 640 |
| Oct 23, 2025 | 45.57 | 45.57 | 45.46 | 45.46 | 45.15 | -0.24% | 12,562 |
| Oct 22, 2025 | 45.61 | 45.61 | 45.57 | 45.57 | 45.26 | -0.15% | 124 |
| Oct 21, 2025 | 45.65 | 45.73 | 45.58 | 45.64 | 45.33 | 0.42% | 1,170 |
| Oct 20, 2025 | 45.29 | 45.45 | 45.27 | 45.45 | 45.14 | 0.07% | 884 |
| Oct 17, 2025 | 45.26 | 45.42 | 45.26 | 45.42 | 45.11 | 0.07% | 673 |
| Oct 16, 2025 | 45.38 | 45.48 | 45.36 | 45.39 | 45.08 | 0.29% | 1,195 |
| Oct 15, 2025 | 45.33 | 45.33 | 45.16 | 45.26 | 44.95 | 0.53% | 7,800 |
| Oct 14, 2025 | 44.91 | 45.02 | 44.83 | 45.02 | 44.71 | 0.54% | 4,488 |