iShares Edge MSCI World Minimum Volatility ETF (ASX:WVOL)
Australia
· Delayed Price · Currency is AUD 44.92
-0.10 (-0.22%)
Dec 5, 2025, 3:55 PM AEST
ASX:WVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.04 | 45.13 | 44.92 | 44.92 | 44.92 | -0.22% | 5,445 |
| Dec 4, 2025 | 45.14 | 45.14 | 45.02 | 45.02 | 45.02 | -0.42% | 658 |
| Dec 3, 2025 | 45.11 | 45.29 | 45.11 | 45.21 | 45.21 | -0.42% | 2,454 |
| Dec 2, 2025 | 45.50 | 45.50 | 45.35 | 45.40 | 45.40 | -0.37% | 1,777 |
| Dec 1, 2025 | 45.57 | 45.69 | 45.56 | 45.57 | 45.57 | -0.02% | 3,912 |
| Nov 28, 2025 | 45.68 | 45.68 | 45.58 | 45.58 | 45.58 | - | 2,887 |
| Nov 27, 2025 | 45.75 | 45.75 | 45.58 | 45.58 | 45.58 | -0.02% | 1,240 |
| Nov 26, 2025 | 45.82 | 45.82 | 45.59 | 45.59 | 45.59 | 0.22% | 1,334 |
| Nov 25, 2025 | 45.60 | 46.12 | 45.32 | 45.49 | 45.49 | 0.49% | 1,317 |
| Nov 24, 2025 | 45.09 | 45.42 | 45.09 | 45.27 | 45.27 | 0.47% | 665 |
| Nov 21, 2025 | 44.95 | 45.06 | 44.95 | 45.06 | 45.06 | -0.09% | 396 |
| Nov 20, 2025 | 45.53 | 45.53 | 45.07 | 45.10 | 45.10 | -0.02% | 1,532 |
| Nov 19, 2025 | 45.11 | 45.12 | 45.11 | 45.11 | 45.11 | -0.27% | 2,690 |
| Nov 18, 2025 | 45.25 | 45.32 | 45.20 | 45.23 | 45.23 | -0.20% | 1,646 |
| Nov 17, 2025 | 45.30 | 45.35 | 45.23 | 45.32 | 45.32 | -0.04% | 710 |
| Nov 14, 2025 | 45.20 | 45.34 | 45.20 | 45.34 | 45.34 | -0.09% | 14,631 |
| Nov 13, 2025 | 45.48 | 45.48 | 45.32 | 45.38 | 45.38 | 0.11% | 1,010 |
| Nov 12, 2025 | 45.45 | 45.45 | 45.33 | 45.33 | 45.33 | 0.98% | 1,047 |
| Nov 11, 2025 | 44.97 | 44.98 | 44.87 | 44.89 | 44.89 | 0.47% | 1,170 |
| Nov 10, 2025 | 44.92 | 44.96 | 44.68 | 44.68 | 44.68 | -0.25% | 3,182 |
| Nov 7, 2025 | 44.78 | 44.80 | 44.68 | 44.79 | 44.79 | 0.56% | 2,304 |
| Nov 6, 2025 | 44.59 | 44.59 | 44.54 | 44.54 | 44.54 | -0.04% | 19 |
| Nov 5, 2025 | 44.57 | 44.65 | 44.46 | 44.56 | 44.56 | 0.25% | 1,993 |
| Nov 4, 2025 | 44.45 | 44.49 | 44.32 | 44.45 | 44.45 | 0.09% | 1,505 |
| Nov 3, 2025 | 44.57 | 44.57 | 44.41 | 44.41 | 44.41 | -0.09% | 630 |
| Oct 31, 2025 | 44.54 | 44.54 | 44.40 | 44.45 | 44.45 | 0.16% | 347 |
| Oct 30, 2025 | 44.47 | 44.47 | 44.29 | 44.38 | 44.38 | -0.31% | 1,237 |
| Oct 29, 2025 | 44.61 | 44.74 | 44.52 | 44.52 | 44.52 | -1.26% | 6,622 |
| Oct 28, 2025 | 45.08 | 45.21 | 45.08 | 45.09 | 45.09 | -0.57% | 1,901 |
| Oct 27, 2025 | 45.34 | 45.35 | 45.26 | 45.35 | 45.35 | -0.24% | 118 |
| Oct 24, 2025 | 45.37 | 45.48 | 45.24 | 45.46 | 45.46 | - | 640 |
| Oct 23, 2025 | 45.57 | 45.57 | 45.46 | 45.46 | 45.46 | -0.24% | 12,562 |
| Oct 22, 2025 | 45.61 | 45.61 | 45.57 | 45.57 | 45.57 | -0.15% | 124 |
| Oct 21, 2025 | 45.65 | 45.73 | 45.58 | 45.64 | 45.64 | 0.42% | 1,170 |
| Oct 20, 2025 | 45.29 | 45.45 | 45.27 | 45.45 | 45.45 | 0.07% | 884 |
| Oct 17, 2025 | 45.26 | 45.42 | 45.26 | 45.42 | 45.42 | 0.07% | 673 |
| Oct 16, 2025 | 45.38 | 45.48 | 45.36 | 45.39 | 45.39 | 0.29% | 1,195 |
| Oct 15, 2025 | 45.33 | 45.33 | 45.16 | 45.26 | 45.26 | 0.53% | 7,800 |
| Oct 14, 2025 | 44.91 | 45.02 | 44.83 | 45.02 | 45.02 | 0.54% | 4,488 |
| Oct 13, 2025 | 44.91 | 45.06 | 44.76 | 44.78 | 44.78 | -0.20% | 14,258 |
| Oct 10, 2025 | 44.86 | 44.88 | 44.76 | 44.87 | 44.87 | 0.07% | 1,745 |
| Oct 9, 2025 | 45.08 | 45.08 | 44.84 | 44.84 | 44.84 | -0.62% | 6,499 |
| Oct 8, 2025 | 44.92 | 45.13 | 44.92 | 45.12 | 45.12 | 0.60% | 9,892 |
| Oct 7, 2025 | 44.87 | 44.91 | 44.85 | 44.85 | 44.85 | -0.02% | 2,750 |
| Oct 6, 2025 | 44.95 | 44.96 | 44.86 | 44.86 | 44.86 | 0.07% | 1,544 |
| Oct 3, 2025 | 44.71 | 44.83 | 44.71 | 44.83 | 44.83 | 0.45% | 1,420 |
| Oct 2, 2025 | 44.75 | 44.75 | 44.62 | 44.63 | 44.63 | 0.02% | 951 |
| Oct 1, 2025 | 44.59 | 44.66 | 44.56 | 44.62 | 44.62 | 0.43% | 2,363 |
| Sep 30, 2025 | 44.60 | 44.60 | 44.43 | 44.43 | 44.43 | -0.43% | 1,140 |
| Sep 29, 2025 | 44.82 | 44.82 | 44.62 | 44.62 | 44.62 | 0.22% | 603 |
| Sep 26, 2025 | 44.53 | 44.57 | 44.42 | 44.52 | 44.52 | 0.38% | 531 |
| Sep 25, 2025 | 44.47 | 44.49 | 44.35 | 44.35 | 44.35 | 0.11% | 4,091 |
| Sep 24, 2025 | 44.42 | 44.48 | 44.24 | 44.30 | 44.30 | -0.11% | 1,776 |
| Sep 23, 2025 | 44.32 | 44.36 | 44.32 | 44.35 | 44.35 | 0.34% | 2,005 |
| Sep 22, 2025 | 44.29 | 44.30 | 44.20 | 44.20 | 44.20 | 0.18% | 7,139 |
| Sep 19, 2025 | 44.19 | 44.20 | 44.10 | 44.12 | 44.12 | 0.11% | 1,984 |
| Sep 18, 2025 | 43.92 | 44.07 | 43.86 | 44.07 | 44.07 | 1.26% | 591 |
| Sep 17, 2025 | 43.64 | 43.64 | 43.51 | 43.52 | 43.52 | -0.66% | 1,766 |
| Sep 16, 2025 | 43.73 | 43.81 | 43.70 | 43.81 | 43.81 | -0.18% | 236 |
| Sep 15, 2025 | 43.86 | 43.89 | 43.80 | 43.89 | 43.89 | -0.39% | 1,163 |
| Sep 12, 2025 | 44.12 | 44.12 | 43.96 | 44.06 | 44.06 | 0.14% | 2,194 |
| Sep 11, 2025 | 43.95 | 44.00 | 43.95 | 44.00 | 44.00 | -0.11% | 672 |
| Sep 10, 2025 | 44.10 | 44.12 | 44.05 | 44.05 | 44.05 | -0.05% | 4,532 |
| Sep 9, 2025 | 44.11 | 44.12 | 44.07 | 44.07 | 44.07 | -0.38% | 1,015 |
| Sep 8, 2025 | 44.35 | 44.35 | 44.24 | 44.24 | 44.24 | -0.43% | 4,652 |
| Sep 5, 2025 | 44.43 | 44.45 | 44.34 | 44.43 | 44.43 | 0.57% | 2,108 |
| Sep 4, 2025 | 44.17 | 44.23 | 44.17 | 44.18 | 44.18 | -0.05% | 989 |
| Sep 3, 2025 | 44.31 | 44.31 | 44.19 | 44.20 | 44.20 | -0.36% | 477 |
| Sep 2, 2025 | 44.24 | 44.36 | 44.18 | 44.36 | 44.36 | 0.36% | 4,846 |
| Sep 1, 2025 | 44.23 | 44.29 | 44.20 | 44.20 | 44.20 | 0.16% | 6,901 |
| Aug 29, 2025 | 44.35 | 44.35 | 44.13 | 44.13 | 44.13 | -0.74% | 1,432 |
| Aug 28, 2025 | 44.37 | 44.46 | 44.37 | 44.46 | 44.46 | -0.16% | 1,781 |
| Aug 27, 2025 | 44.45 | 44.53 | 44.41 | 44.53 | 44.53 | 0.18% | 531 |
| Aug 26, 2025 | 44.60 | 44.60 | 44.45 | 44.45 | 44.45 | -0.63% | 12,918 |
| Aug 25, 2025 | 44.88 | 44.88 | 44.73 | 44.73 | 44.73 | -0.73% | 1,093 |
| Aug 22, 2025 | 45.04 | 45.06 | 45.00 | 45.06 | 45.06 | 0.09% | 770 |
| Aug 21, 2025 | 44.95 | 45.07 | 44.95 | 45.02 | 45.02 | 0.69% | 1,782 |
| Aug 20, 2025 | 44.70 | 44.76 | 44.57 | 44.71 | 44.71 | 1.02% | 6,340 |
| Aug 19, 2025 | 44.19 | 44.26 | 44.18 | 44.26 | 44.26 | 0.32% | 669 |
| Aug 18, 2025 | 44.23 | 44.23 | 44.12 | 44.12 | 44.12 | -0.25% | 506 |
| Aug 15, 2025 | 44.18 | 44.25 | 44.17 | 44.23 | 44.23 | 0.71% | 3,877 |
| Aug 14, 2025 | 43.87 | 43.92 | 43.84 | 43.92 | 43.92 | 0.64% | 1,706 |
| Aug 13, 2025 | 43.77 | 43.78 | 43.64 | 43.64 | 43.64 | -0.21% | 2,120 |
| Aug 12, 2025 | 43.59 | 43.73 | 43.59 | 43.73 | 43.73 | 0.18% | 5,230 |
| Aug 11, 2025 | 43.75 | 43.77 | 43.65 | 43.65 | 43.65 | 0.14% | 1,310 |
| Aug 8, 2025 | 43.75 | 43.75 | 43.51 | 43.59 | 43.59 | 0.16% | 2,869 |
| Aug 7, 2025 | 43.75 | 43.75 | 43.50 | 43.52 | 43.52 | -0.27% | 2,438 |
| Aug 6, 2025 | 43.59 | 43.64 | 43.55 | 43.64 | 43.64 | -0.16% | 6,194 |
| Aug 5, 2025 | 43.72 | 43.78 | 43.71 | 43.71 | 43.71 | 1.09% | 5,760 |
| Aug 4, 2025 | 43.33 | 43.33 | 43.22 | 43.24 | 43.24 | -0.48% | 5,987 |
| Aug 1, 2025 | 43.45 | 43.47 | 43.38 | 43.45 | 43.45 | -0.37% | 5,439 |
| Jul 31, 2025 | 43.69 | 43.75 | 43.61 | 43.61 | 43.61 | 0.09% | 17,014 |
| Jul 30, 2025 | 43.51 | 43.57 | 43.51 | 43.57 | 43.57 | 0.53% | 623 |
| Jul 29, 2025 | 43.40 | 43.40 | 43.29 | 43.34 | 43.34 | -0.55% | 2,987 |
| Jul 28, 2025 | 43.53 | 43.58 | 43.44 | 43.58 | 43.58 | 0.41% | 19,644 |
| Jul 25, 2025 | 43.33 | 43.47 | 43.33 | 43.40 | 43.40 | 0.28% | 1,818 |
| Jul 24, 2025 | 43.35 | 43.38 | 43.28 | 43.28 | 43.28 | -0.41% | 1,970 |
| Jul 23, 2025 | 43.50 | 43.51 | 43.46 | 43.46 | 43.46 | 0.49% | 746 |
| Jul 22, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 0.09% | 5 |
| Jul 21, 2025 | 43.33 | 43.33 | 43.14 | 43.21 | 43.21 | -0.46% | 2,918 |