VanEck Investments Limited Historical Data - MVS | 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 (MVS)
VanEck Investments Limited (MVS) Historical

VanEck Investments Limited (MVS)

19.10

0.00

(0.00%)

Closed May 15 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
1715667300	19.13	0.01	0.05	19.14	19.14	19.11	1820
1715580900	19.12	-0.01	-0.05	19.16	19.16	19.07	1838
1715321700	19.13	0.18	0.95	19.08	19.16	19.08	3867
1715235300	18.95	-0.23	-1.20	19.35	19.35	18.95	1368
1715148900	19.18	0	0.00	19.18	19.32	19.18	2397
1715062500	19.18	0.26	1.37	19.04	19.18	19.04	8617
1714976100	18.92	-0.04	-0.21	18.99	18.99	18.92	2061
1714716900	18.96	0.08	0.42	18.79	18.96	18.79	660
1714630500	18.88	-0.03	-0.16	18.88	18.92	18.88	1366
1714544100	18.91	-0.29	-1.51	18.95	18.95	18.91	732
1714457700	19.2	-0.11	-0.57	19.3	19.3	19.2	5543
1714371300	19.31	0.28	1.47	19.17	19.32	19.14	9267
1714112100	19.03	-0.34	-1.76	19.32	19.32	18.99	740
1713939300	19.37	0.01	0.05	19.46	19.46	19.34	4229
1713852900	19.36	0.11	0.57	19.35	19.4	19.35	5738
1713766500	19.25	0.37	1.96	18.94	19.27	18.94	5374
1713507300	18.88	-0.3	-1.56	19.24	19.26	18.88	7573
1713420900	19.18	0.05	0.26	19.06	19.2	19.06	1773
1713334500	19.13	0.07	0.37	19.07	19.18	19.07	5632
1713248100	19.06	-0.35	-1.80	19.23	19.24	19.01	2416
1713161700	19.41	-0.22	-1.12	19.67	19.67	19.41	1929
1712902500	19.63	-0.02	-0.10	19.55	19.67	19.55	2694
1712816100	19.65	-0.15	-0.76	19.52	19.66	19.52	4849
1712729700	19.8	-0.02	-0.10	19.93	19.93	19.77	3707
1712643300	19.82	0.01	0.05	19.81	19.86	19.81	4693
1712553300	19.81	0	0.00	19.81	19.81	19.81	0
1712294100	19.81	-0.09	-0.45	19.94	19.94	19.76	1760
1712207700	19.9	0.11	0.56	19.9	19.9	19.87	1824
1712121300	19.79	-0.39	-1.93	19.95	19.95	19.79	2537
1712034900	20.18	0	0.00	20.3	20.3	20.15	2842
1711602900	20.18	0.23	1.15	20.15	20.21	20.13	1867
1711516500	19.95	0.04	0.20	19.9	19.95	19.89	1939
1711430100	19.91	-0.03	-0.15	19.91	20.34	19.91	2549
1711343700	19.94	0.02	0.10	19.97	19.98	19.93	2958
1711084500	19.92	-0.13	-0.65	20	20	19.9	2507
1710998100	20.05	0.34	1.73	19.98	20.05	19.98	2892
1710911700	19.71	-0.01	-0.05	19.75	19.77	19.71	2621
1710825300	19.72	0.05	0.25	19.73	19.73	19.64	2106
1710738900	19.67	-0.05	-0.25	19.73	19.73	19.54	2673
1710479700	19.72	-0.03	-0.15	19.52	19.72	19.51	2568
1710393300	19.75	-0.06	-0.30	19.75	19.75	19.74	682
1710306900	19.81	0.07	0.35	19.81	19.81	19.81	617
1710220500	19.74	0	0.00	19.83	19.83	19.74	70
1710134100	19.74	-0.17	-0.85	19.77	19.77	19.74	298
1709874900	19.91	0.17	0.86	19.79	19.91	19.79	630
1709788500	19.74	0.16	0.82	19.73	19.75	19.68	7835
1709702100	19.58	0.02	0.10	19.56	19.59	19.53	3986
1709615700	19.56	0.06	0.31	19.39	19.56	19.39	2033
1709529300	19.5	0.07	0.36	19.54	19.55	19.5	1378
1709270100	19.43	-0.07	-0.36	19.6	19.6	19.43	203
1709183700	19.5	0.23	1.19	19.2	19.5	19.2	47676
1709097300	19.27	0.01	0.05	19.16	19.27	19.16	691
1709010900	19.26	-0.07	-0.36	19.16	19.31	19.16	5100
1708924500	19.33	0.08	0.42	19.35	19.35	19.28	5823
1708665300	19.25	0.07	0.36	19.05	19.27	19.05	4607
1708578900	19.18	-0.03	-0.16	19.1	19.18	19.05	1430
1708492500	19.21	0.04	0.21	19.28	19.28	19.19	6213
1708406100	19.17	0.08	0.42	19.09	19.17	19.09	2646
1708319700	19.09	-0.04	-0.21	19.15	19.16	19.09	6956
1708060500	19.13	-0.04	-0.21	19.3	19.3	19.13	1525
1707974100	19.17	0.13	0.68	19.24	19.24	19.11	29434

VanEck Investments

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