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

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (1GOV)
VanEck Investments Limited (1GOV) Historical

1GOV VanEck Investments Limited

50.65

0.14 (0.28%)

Jul 17 2024 - Closed

Delayed by 20 minutes

1GOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	50.51	0.00	0.00%	50.51	50.51	50.51	0
Jul 15 2024	50.51	-0.02	-0.04%	50.56	50.56	50.51	82
Jul 12 2024	50.53	0.13	0.26%	50.51	50.53	50.51	106
Jul 11 2024	50.40	-0.07	-0.14%	50.46	50.46	50.40	82
Jul 10 2024	50.47	0.05	0.10%	50.43	50.47	50.43	30
Jul 09 2024	50.42	0.01	0.02%	50.41	50.43	50.41	615
Jul 08 2024	50.41	0.14	0.28%	50.41	50.41	50.41	41
Jul 05 2024	50.27	0.01	0.02%	50.32	50.32	50.27	14
Jul 04 2024	50.26	-0.05	-0.10%	50.26	50.26	50.26	14
Jul 03 2024	50.31	-0.04	-0.08%	50.31	50.31	50.31	6
Jul 02 2024	50.35	0.04	0.08%	50.25	50.35	50.25	287
Jul 01 2024	50.31	-0.15	-0.30%	50.355	50.38	50.31	319
Jun 28 2024	50.46	0.10	0.20%	50.46	50.46	50.46	1,358
Jun 27 2024	50.36	-0.11	-0.22%	50.38	50.38	50.36	42
Jun 26 2024	50.47	-0.25	-0.49%	50.70	50.70	50.47	234
Jun 25 2024	50.72	0.03	0.06%	50.70	50.73	50.70	1,393
Jun 24 2024	50.69	0.04	0.08%	50.69	50.69	50.69	82
Jun 21 2024	50.65	-0.04	-0.08%	50.65	50.65	50.65	617
Jun 20 2024	50.69	0.04	0.08%	50.66	50.69	50.66	14
Jun 19 2024	50.65	-0.11	-0.22%	50.70	50.705	50.65	709
Jun 18 2024	50.76	0.01	0.02%	50.76	50.76	50.76	10
Jun 17 2024	50.75	0.04	0.08%	50.80	50.80	50.75	1,696
Jun 14 2024	50.71	0.07	0.14%	50.68	50.71	50.68	4,028
Jun 13 2024	50.64	0.18	0.36%	50.62	50.64	50.61	8,547
Jun 12 2024	50.46	0.00	0.00%	50.46	50.46	50.46	0
Jun 11 2024	50.46	-0.07	-0.14%	50.45	50.46	50.445	1,217
Jun 07 2024	50.53	-0.05	-0.10%	50.58	50.59	50.53	14,121
Jun 06 2024	50.58	0.03	0.06%	50.55	50.60	50.55	3,581
Jun 05 2024	50.55	0.08	0.16%	50.56	50.58	50.55	1,587
Jun 04 2024	50.47	0.08	0.16%	50.47	50.47	50.47	140
Jun 03 2024	50.39	-0.11	-0.22%	50.43	50.43	50.39	3,043
May 31 2024	50.50	0.11	0.22%	50.50	50.50	50.50	20
May 30 2024	50.39	-0.03	-0.06%	50.39	50.39	50.39	107
May 29 2024	50.42	-0.16	-0.32%	50.44	50.44	50.41	50
May 28 2024	50.58	-0.03	-0.06%	50.58	50.58	50.58	1
May 27 2024	50.61	0.08	0.16%	50.585	50.61	50.585	1,075
May 24 2024	50.53	-0.10	-0.20%	50.515	50.603	50.515	94,262
May 23 2024	50.63	0.00	0.00%	50.63	50.63	50.63	0
May 22 2024	50.63	-0.01	-0.02%	50.68	50.68	50.63	322
May 21 2024	50.64	0.01	0.02%	50.62	50.64	50.60	2,632
May 20 2024	50.63	0.12	0.24%	50.65	50.69	50.63	38,106
May 17 2024	50.51	0.00	0.00%	50.51	50.51	50.51	0
May 16 2024	50.51	0.00	0.00%	50.51	50.51	50.51	0
May 15 2024	50.51	0.00	0.00%	50.51	50.51	50.51	0
May 14 2024	50.51	0.04	0.08%	50.51	50.51	50.51	718
May 13 2024	50.47	0.01	0.02%	50.47	50.47	50.47	1
May 10 2024	50.46	-0.05	-0.10%	50.42	50.46	50.42	1,275
May 09 2024	50.51	0.00	0.00%	50.51	50.51	50.51	0
May 08 2024	50.51	0.17	0.34%	50.54	50.54	50.51	1,638
May 07 2024	50.34	0.00	0.00%	50.34	50.34	50.34	0
May 06 2024	50.34	0.06	0.12%	50.34	50.34	50.34	1,748
May 03 2024	50.28	0.05	0.10%	50.27	50.29	50.27	778
May 02 2024	50.23	0.03	0.06%	50.23	50.23	50.23	1,079
May 01 2024	50.20	-0.18	-0.36%	50.20	50.20	50.20	1
Apr 30 2024	50.38	0.09	0.18%	50.38	50.38	50.38	920
Apr 29 2024	50.29	0.06	0.12%	50.31	50.31	50.29	1,096
Apr 26 2024	50.23	-0.36	-0.71%	50.25	50.25	50.23	241
Apr 24 2024	50.59	-0.04	-0.08%	50.58	50.59	50.58	6,013
Apr 23 2024	50.63	0.00	0.00%	50.63	50.63	50.63	0
Apr 22 2024	50.63	0.00	0.00%	50.63	50.63	50.63	0
Apr 19 2024	50.63	0.10	0.20%	50.54	50.63	50.54	836
Apr 18 2024	50.53	0.07	0.14%	50.53	50.53	50.53	4

VanEck Investments

Vontobel Financial Produ...

Ish � Hy Crp Bd

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