VanEck Investments More Historical Data - 5GOV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (5GOV)
VanEck Investments Limited (5GOV) Historical

5GOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	51.81	0.27	0.52%	51.74	51.82	51.74	2,958
Mar 06 2025	51.54	-0.24	-0.46%	51.57	51.57	51.485	2,978
Mar 05 2025	51.78	-0.34	-0.65%	51.74	51.85	51.74	1,921
Mar 04 2025	52.12	0.19	0.37%	52.06	52.175	52.06	2,782
Mar 03 2025	51.93	-0.25	-0.48%	51.99	51.99	51.92	1,047
Feb 28 2025	52.18	0.27	0.52%	52.12	52.18	52.12	1,194
Feb 27 2025	51.91	0.03	0.06%	51.92	51.97	51.91	711
Feb 26 2025	51.88	0.13	0.25%	51.92	51.985	51.88	709
Feb 25 2025	51.75	0.05	0.10%	51.77	51.81	51.75	2,659
Feb 24 2025	51.70	0.34	0.66%	51.66	51.70	51.64	1,611
Feb 21 2025	51.36	0.05	0.10%	51.325	51.36	51.325	214
Feb 20 2025	51.31	0.00	0.00%	51.41	51.41	51.30	1,273
Feb 19 2025	51.31	-0.04	-0.08%	51.35	51.37	51.31	863
Feb 18 2025	51.35	-0.24	-0.47%	51.63	51.685	51.35	6,986
Feb 17 2025	51.59	-0.10	-0.19%	51.71	51.71	51.56	6,771
Feb 14 2025	51.69	0.25	0.49%	51.72	51.72	51.64	3,669
Feb 13 2025	51.44	0.00	0.00%	51.33	51.51	51.33	78,688
Feb 12 2025	51.44	-0.23	-0.45%	51.52	51.52	51.44	656
Feb 11 2025	51.67	0.04	0.08%	51.74	51.74	51.67	803
Feb 10 2025	51.63	-0.17	-0.33%	51.70	51.70	51.63	2,093
Feb 07 2025	51.80	-0.17	-0.33%	51.83	51.84	51.79	2,351
Feb 06 2025	51.97	0.17	0.33%	51.955	52.00	51.93	1,263
Feb 05 2025	51.80	0.26	0.50%	51.60	51.83	51.60	3,722
Feb 04 2025	51.54	-0.20	-0.39%	51.56	51.58	51.54	584
Feb 03 2025	51.74	0.12	0.23%	51.53	51.85	51.53	1,464
Jan 31 2025	51.62	-0.03	-0.06%	51.75	51.81	51.60	2,504
Jan 30 2025	51.65	-0.12	-0.23%	51.68	51.68	51.64	5,142
Jan 29 2025	51.77	0.25	0.49%	51.55	51.79	51.55	1,994
Jan 28 2025	51.52	0.13	0.25%	51.52	51.55	51.52	352
Jan 24 2025	51.39	-0.06	-0.12%	51.36	51.43	51.35	1,355
Jan 23 2025	51.45	0.05	0.10%	51.43	51.47	51.42	912
Jan 22 2025	51.40	-0.17	-0.33%	51.50	51.50	51.40	1,051
Jan 21 2025	51.57	0.27	0.53%	51.50	51.58	51.50	2,525
Jan 20 2025	51.30	0.04	0.08%	51.18	51.30	51.16	90
Jan 17 2025	51.26	0.04	0.08%	51.32	51.32	51.26	1,959
Jan 16 2025	51.22	0.41	0.81%	51.16	51.22	51.10	2,936
Jan 15 2025	50.81	0.00	0.00%	50.78	50.81	50.78	715
Jan 14 2025	50.81	0.10	0.20%	50.81	50.85	50.77	1,732
Jan 13 2025	50.71	-0.41	-0.80%	50.78	50.80	50.66	3,129
Jan 10 2025	51.12	-0.05	-0.10%	51.21	51.21	51.10	3,343
Jan 09 2025	51.17	0.02	0.04%	51.145	51.22	51.145	3,583
Jan 08 2025	51.15	-0.17	-0.33%	51.22	51.30	51.14	2,676
Jan 07 2025	51.32	-0.09	-0.18%	51.41	51.41	51.32	3,025
Jan 06 2025	51.41	-0.18	-0.35%	51.45	51.45	51.39	5,004
Jan 03 2025	51.59	0.04	0.08%	51.59	51.59	51.59	27
Jan 02 2025	51.55	-0.01	-0.02%	51.53	51.55	51.53	81
Dec 30 2024	51.56	0.21	0.41%	51.57	51.57	51.56	3,796
Dec 30 2024	51.35	-0.21	-0.41%	51.355	51.39	51.30	447
Dec 27 2024	51.56	0.23	0.45%	51.47	51.64	51.47	5,291
Dec 23 2024	51.33	-0.20	-0.39%	51.46	51.46	51.33	3,373
Dec 23 2024	51.53	0.32	0.62%	51.46	51.54	51.40	15,659
Dec 20 2024	51.21	-0.19	-0.37%	51.25	51.27	51.09	14,142
Dec 19 2024	51.40	-0.41	-0.79%	51.60	51.60	51.40	2,786
Dec 18 2024	51.81	0.09	0.17%	51.78	51.83	51.74	2,136
Dec 17 2024	51.72	0.05	0.10%	51.69	51.78	51.69	6,004
Dec 16 2024	51.67	0.04	0.08%	51.70	51.70	51.61	964
Dec 13 2024	51.63	-0.05	-0.10%	51.61	51.66	51.61	382
Dec 12 2024	51.68	-0.31	-0.60%	52.02	52.02	51.68	240
Dec 11 2024	51.99	-0.10	-0.19%	52.04	52.04	51.96	1,950
Dec 10 2024	52.09	0.20	0.39%	51.83	52.10	51.83	5,934
Dec 09 2024	51.89	0.02	0.04%	51.95	51.95	51.88	5,057

VanEck Investments

Societe Generale Effekten

Vanguard Eur Corporate B...

SSgA SPDR ETFs EUROPE I ...

SmartX NASDAQ Quality Di...

Graniteshares 3x Short A...

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