iShares Edge MSCI World Minimum Volatility ETF (ASX:WVOL)
Australia
· Delayed Price · Currency is AUD 43.54
-0.18 (-0.41%)
At close: Apr 28, 2026
ASX:WVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43.55 | 43.55 | 43.35 | 43.54 | 43.54 | -0.41% | 871 |
| Apr 27, 2026 | 43.71 | 43.73 | 43.71 | 43.72 | 43.72 | -0.68% | 1,623 |
| Apr 24, 2026 | 44.04 | 44.05 | 43.94 | 44.02 | 44.02 | 0.69% | 22,927 |
| Apr 23, 2026 | 43.78 | 43.78 | 43.63 | 43.72 | 43.72 | -0.36% | 209 |
| Apr 22, 2026 | 43.83 | 43.93 | 43.83 | 43.88 | 43.88 | -0.93% | 874 |
| Apr 21, 2026 | 44.12 | 44.29 | 44.06 | 44.29 | 44.29 | 0.57% | 4,149 |
| Apr 20, 2026 | 44.10 | 44.12 | 44.04 | 44.04 | 44.04 | -0.11% | 1,138 |
| Apr 17, 2026 | 44.00 | 44.09 | 43.99 | 44.09 | 44.09 | 0.57% | 396 |
| Apr 16, 2026 | 43.85 | 43.91 | 43.84 | 43.84 | 43.84 | -0.57% | 1,180 |
| Apr 15, 2026 | 44.13 | 44.24 | 44.09 | 44.09 | 44.09 | -0.36% | 1,464 |
| Apr 14, 2026 | 44.33 | 44.33 | 44.25 | 44.25 | 44.25 | 0.18% | 4,002 |
| Apr 13, 2026 | 44.25 | 44.28 | 44.14 | 44.17 | 44.17 | -0.74% | 1,177 |
| Apr 10, 2026 | 44.65 | 44.65 | 44.38 | 44.50 | 44.50 | -0.45% | 1,781 |
| Apr 9, 2026 | 44.46 | 44.74 | 44.46 | 44.70 | 44.70 | 0.54% | 1,286 |
| Apr 8, 2026 | 44.47 | 44.68 | 44.46 | 44.46 | 44.46 | -0.47% | 21,189 |
| Apr 7, 2026 | 44.77 | 44.86 | 44.67 | 44.67 | 44.67 | 0.27% | 1,353 |
| Apr 2, 2026 | 44.59 | 44.60 | 44.37 | 44.55 | 44.55 | -0.09% | 1,977 |
| Apr 1, 2026 | 44.38 | 44.59 | 44.38 | 44.59 | 44.59 | 0.43% | 516 |
| Mar 31, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.16% | 371 |
| Mar 30, 2026 | 43.94 | 43.94 | 43.75 | 43.89 | 43.89 | -0.50% | 2,890 |
| Mar 27, 2026 | 44.31 | 44.38 | 44.10 | 44.11 | 44.11 | 0.39% | 4,256 |
| Mar 26, 2026 | 43.95 | 44.09 | 43.88 | 43.94 | 43.94 | 0.11% | 911 |
| Mar 25, 2026 | 43.69 | 43.89 | 43.69 | 43.89 | 43.89 | 0.92% | 964 |
| Mar 24, 2026 | 43.49 | 43.49 | 43.48 | 43.49 | 43.49 | 0.81% | 156 |
| Mar 23, 2026 | 42.98 | 43.21 | 42.98 | 43.14 | 43.14 | -0.78% | 2,099 |
| Mar 20, 2026 | 43.26 | 43.48 | 43.24 | 43.48 | 43.48 | -0.39% | 1,097 |
| Mar 19, 2026 | 43.70 | 43.87 | 43.65 | 43.65 | 43.65 | -0.95% | 2,115 |
| Mar 18, 2026 | 44.00 | 44.07 | 44.00 | 44.07 | 44.07 | -0.36% | 1,146 |
| Mar 17, 2026 | 44.35 | 44.35 | 44.15 | 44.23 | 44.23 | -0.25% | 1,081 |
| Mar 16, 2026 | 44.20 | 44.40 | 44.20 | 44.34 | 44.34 | 0.52% | 762 |
| Mar 13, 2026 | 44.11 | 44.11 | 44.06 | 44.11 | 44.11 | 1.05% | 402 |
| Mar 12, 2026 | 43.70 | 43.72 | 43.57 | 43.65 | 43.65 | -0.80% | 3,533 |
| Mar 11, 2026 | 44.28 | 44.28 | 43.95 | 44.00 | 44.00 | -1.39% | 2,423 |
| Mar 10, 2026 | 44.42 | 44.67 | 44.42 | 44.62 | 44.62 | 0.63% | 4,906 |
| Mar 9, 2026 | 44.69 | 44.73 | 44.31 | 44.34 | 44.34 | -1.47% | 10,046 |
| 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 |