VanEck Investments Limited Historical Data - MVR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (MVR)
VanEck Investments Limited (MVR) Historical

VanEck Investments Limited (MVR)

37.85

-0.07

(-0.18%)

Closed May 17 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715840100	37.92	0.27	0.72	38	38.04	37.76	14242
1715753700	37.65	0.16	0.43	37.61	37.9	37.61	17747
1715667300	37.49	-0.12	-0.32	37.61	37.69	37.49	21451
1715580900	37.61	-0.24	-0.63	37.8	37.87	37.56	10006
1715321700	37.85	0.2	0.53	37.88	38	37.77	31789
1715235300	37.65	-0.08	-0.21	37.72	37.73	37.55	39412
1715148900	37.73	-0.02	-0.05	37.62	37.91	37.62	54913
1715062500	37.75	0.51	1.37	37.44	37.79	37.4	106825
1714976100	37.24	0.19	0.51	37.09	37.3	37.09	29777
1714716900	37.05	0.21	0.57	36.85	37.11	36.85	8760
1714630500	36.84	0.08	0.22	36.66	36.87	36.66	8253
1714544100	36.76	-0.55	-1.47	37.01	37.01	36.535	36654
1714457700	37.31	0.24	0.65	37.3	37.42	37.25	12503
1714371300	37.07	0.34	0.91	36.74	37.09	36.74	53792
1714112100	36.735	-0.24	-0.64	36.9	36.9	36.56	13917
1713939300	36.97	0.1	0.27	36.8	37.03	36.71	10309
1713852900	36.87	-0.07	-0.19	37.07	37.07	36.84	12584
1713766500	36.94	0.14	0.38	37.24	37.41	36.94	11443
1713507300	36.8	-0.37	-1.00	36.94	37.01	36.71	13845
1713420900	37.17	0.08	0.22	37.09	37.32	36.94	17086
1713334500	37.09	0.13	0.35	37.14	37.19	36.95	5284
1713248100	36.96	-0.88	-2.33	37.75	37.75	36.83	48995
1713161700	37.84	0.17	0.45	37.48	37.86	37.46	45764
1712902500	37.67	-0.05	-0.13	37.49	37.74	37.49	11964
1712816100	37.72	0.31	0.83	37.44	37.79	37.13	11924
1712729700	37.41	0.12	0.32	37.49	37.61	37.4	21762
1712643300	37.29	0.49	1.33	37.23	37.39	37.19	15352
1712553300	36.8	0	0.00	36.8	36.8	36.8	0
1712294100	36.8	-0.24	-0.65	36.97	36.97	36.61	129294
1712207700	37.04	0.36	0.98	37	37.1	36.95	48088
1712121300	36.68	-0.29	-0.78	36.86	36.98	36.64	18156
1712034900	36.97	0.28	0.76	36.98	37.06	36.81	12799
1711602900	36.69	0.75	2.09	36.22	36.73	36.22	55112
1711516500	35.94	0.04	0.11	35.98	35.98	35.72	17939
1711430100	35.9	-0.3	-0.83	36.12	36.48	35.9	56764
1711343700	36.2	0.22	0.61	36.1	36.29	36.09	30090
1711084500	35.98	-0.32	-0.88	36.44	36.44	35.93	50313
1710998100	36.3	0.34	0.95	36.4	36.42	36.1	43988
1710911700	35.96	-0.12	-0.33	36.24	36.24	35.95	20454
1710825300	36.08	0.59	1.66	35.62	36.09	35.62	25018
1710738900	35.49	0.18	0.51	35.24	35.53	35.24	11185
1710479700	35.31	-0.44	-1.23	35.23	35.43	35.1	10581
1710393300	35.75	0.23	0.65	35.66	35.86	35.65	111522
1710306900	35.52	-0.12	-0.34	35.6	35.69	35.45	16923
1710220500	35.64	0.16	0.45	35.54	35.78	35.54	12999
1710134100	35.48	-0.85	-2.34	36.25	36.25	35.48	7368
1709874900	36.33	0.17	0.47	36.1	36.39	36.1	15073
1709788500	36.16	0.5	1.40	36.04	36.16	36	6080
1709702100	35.66	-0.2	-0.56	35.45	35.72	35.34	21419
1709615700	35.86	-0.18	-0.50	36.1	36.14	35.86	9704
1709529300	36.04	-0.2	-0.55	36.24	36.42	36.02	10421
1709270100	36.24	0.58	1.63	35.66	36.24	35.66	10804
1709183700	35.66	0.28	0.79	36.2	36.2	35.22	14895
1709097300	35.38	-0.62	-1.72	35.31	35.51	35.2	18166
1709010900	36	0.96	2.74	34.97	36	34.7	19821
1708924500	35.04	0	0.00	34.96	35.32	34.95	12664
1708665300	35.04	0.04	0.11	35	35.07	34.87	13375
1708578900	35	0.3	0.86	34.82	35.06	34.74	11280
1708492500	34.7	-0.32	-0.91	35	35	34.37	51009
1708406100	35.02	-0.39	-1.10	35.44	35.44	34.84	19474
1708319700	35.41	0.2	0.57	35.5	35.8	35.34	24025
1708060500	35.21	0.52	1.50	34.96	35.35	34.95	43560

VanEck Investments

Societe Generale Effekten

BNP PARIBAS ISSUANCE

Prisma Exploration

BNP Paribas Issuance

Churchill Capital Corp VII

Vontobel Financial Produ...

BNP Paribas Arbitrage Is...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions