Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

5GOV VanEck Investments Limited

50.89

0.00 (0.00%)

Jun 29 2024 - Closed

Delayed by 20 minutes

5GOV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	50.89	0.26	0.51%	50.88	50.89	50.88	276
Jun 27 2024	50.63	-0.31	-0.61%	50.63	50.645	50.60	264
Jun 26 2024	50.94	-0.47	-0.91%	51.36	51.36	50.93	363
Jun 25 2024	51.41	0.11	0.21%	51.36	51.41	51.355	102
Jun 24 2024	51.30	0.02	0.04%	51.33	51.36	51.30	733
Jun 21 2024	51.28	-0.02	-0.04%	51.22	51.28	51.20	156
Jun 20 2024	51.30	-0.01	-0.02%	51.28	51.30	51.23	3,135
Jun 19 2024	51.31	-0.14	-0.27%	51.38	51.38	51.28	1,191
Jun 18 2024	51.45	-0.05	-0.10%	51.52	51.52	51.45	233
Jun 17 2024	51.50	0.13	0.25%	51.56	51.59	51.50	3,454
Jun 14 2024	51.37	0.21	0.41%	51.35	51.37	51.31	633
Jun 13 2024	51.16	0.32	0.63%	51.19	51.21	51.16	54
Jun 12 2024	50.84	0.10	0.20%	50.84	50.84	50.81	188
Jun 11 2024	50.74	-0.26	-0.51%	50.67	50.74	50.67	11,269
Jun 07 2024	51.00	-0.08	-0.16%	51.05	51.05	51.00	7,582
Jun 06 2024	51.08	0.08	0.16%	51.12	51.12	51.08	7,499
Jun 05 2024	51.00	0.22	0.43%	51.06	51.06	51.00	1,965
Jun 04 2024	50.78	0.18	0.36%	50.76	50.78	50.76	2,422
Jun 03 2024	50.60	-0.02	-0.04%	50.53	50.63	50.53	157
May 31 2024	50.62	0.15	0.30%	50.61	50.64	50.59	1,270
May 30 2024	50.47	-0.12	-0.24%	50.41	50.47	50.36	557
May 29 2024	50.59	-0.45	-0.88%	50.605	50.605	50.54	239
May 28 2024	51.04	0.00	0.00%	51.03	51.04	51.025	10,206
May 27 2024	51.04	0.19	0.37%	50.99	51.04	50.99	8,527
May 24 2024	50.85	-0.12	-0.24%	50.89	51.036	50.85	178,487
May 23 2024	50.97	-0.09	-0.18%	51.01	51.01	50.97	11
May 22 2024	51.06	0.01	0.02%	51.10	51.13	51.06	215
May 21 2024	51.05	-0.06	-0.12%	51.04	51.07	51.04	678
May 20 2024	51.11	-0.09	-0.18%	51.14	51.16	51.11	4,314
May 17 2024	51.20	-0.02	-0.04%	51.17	51.20	51.17	6,771
May 16 2024	51.22	0.51	1.01%	51.14	51.24	51.14	161
May 15 2024	50.71	-0.06	-0.12%	50.76	50.76	50.71	610
May 14 2024	50.77	0.07	0.14%	50.75	50.77	50.75	1,392
May 13 2024	50.70	-0.03	-0.06%	50.70	50.70	50.70	722
May 10 2024	50.73	0.15	0.30%	50.68	50.73	50.68	2,881
May 09 2024	50.58	-0.21	-0.41%	50.69	50.69	50.58	799
May 08 2024	50.79	0.41	0.81%	50.79	50.79	50.79	2
May 07 2024	50.38	0.00	0.00%	50.38	50.38	50.38	0
May 06 2024	50.38	0.18	0.36%	50.40	50.42	50.37	12,601
May 03 2024	50.20	0.00	0.00%	50.20	50.20	50.20	0
May 02 2024	50.20	0.00	0.00%	50.20	50.20	50.20	0
May 01 2024	50.20	-0.30	-0.59%	50.20	50.20	50.20	500
Apr 30 2024	50.50	0.26	0.52%	50.35	50.53	50.35	14
Apr 29 2024	50.24	0.16	0.32%	50.27	50.27	50.22	1,308
Apr 26 2024	50.08	-0.91	-1.78%	50.08	50.08	50.08	93
Apr 24 2024	50.99	0.00	0.00%	50.99	50.99	50.99	0
Apr 23 2024	50.99	-0.21	-0.41%	50.96	51.01	50.96	901
Apr 22 2024	51.20	0.00	0.00%	51.20	51.20	51.20	0
Apr 19 2024	51.20	0.37	0.73%	51.17	51.20	51.17	5,268
Apr 18 2024	50.83	0.09	0.18%	50.83	50.83	50.83	736
Apr 17 2024	50.74	-0.21	-0.41%	50.74	50.74	50.74	472
Apr 16 2024	50.95	-0.25	-0.49%	50.95	50.95	50.95	10
Apr 15 2024	51.20	0.20	0.39%	51.20	51.20	51.20	729
Apr 12 2024	51.00	-0.17	-0.33%	51.00	51.00	51.00	3,513
Apr 11 2024	51.17	-0.19	-0.37%	51.17	51.17	51.12	693
Apr 10 2024	51.36	0.00	0.00%	51.36	51.36	51.36	0
Apr 09 2024	51.36	-0.36	-0.70%	51.36	51.36	51.36	24
Apr 08 2024	51.72	0.00	0.00%	51.72	51.72	51.72	0
Apr 05 2024	51.72	0.00	0.00%	51.72	51.72	51.72	0
Apr 04 2024	51.72	0.00	0.00%	51.72	51.72	51.72	0
Apr 03 2024	51.72	0.00	0.00%	51.72	51.72	51.72	0
Apr 02 2024	51.72	-0.24	-0.46%	51.57	51.72	51.57	9,954
Mar 28 2024	51.96	0.20	0.39%	51.96	51.96	51.96	11

VanEck Investments

G2D Investments

GTGOLD Protocol

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