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

Get Started

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

GMVW VanEck Investments Limited

37.08

-0.58 (-1.54%)

Dec 20 2024 - Closed

Delayed by 20 minutes

GMVW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	37.08	-0.58	-1.54%	37.70	37.70	37.02	3,887
Dec 19 2024	37.66	-1.79	-4.54%	37.86	37.86	37.40	2,940
Dec 18 2024	39.45	0.38	0.97%	39.41	39.48	39.41	651
Dec 17 2024	39.07	0.17	0.44%	38.45	39.07	38.45	398
Dec 16 2024	38.90	-0.58	-1.47%	39.36	39.36	38.90	9,339
Dec 13 2024	39.48	-0.63	-1.57%	39.39	39.48	39.32	2,579
Dec 12 2024	40.11	-0.11	-0.27%	40.37	40.37	40.11	1,550
Dec 11 2024	40.22	-0.47	-1.16%	40.62	40.62	40.22	1,657
Dec 10 2024	40.69	-0.82	-1.98%	40.91	40.91	40.69	247
Dec 09 2024	41.51	0.00	0.00%	41.51	41.51	41.51	0
Dec 06 2024	41.51	-0.53	-1.26%	42.00	42.00	41.50	3,817
Dec 05 2024	42.04	0.32	0.77%	42.07	42.24	42.04	1,868
Dec 04 2024	41.72	-0.57	-1.35%	41.72	41.72	41.72	479
Dec 03 2024	42.29	0.58	1.39%	42.29	42.29	42.29	13
Dec 02 2024	41.71	0.20	0.48%	41.60	41.71	41.60	456
Nov 29 2024	41.51	-0.59	-1.40%	41.31	41.51	41.20	3,597
Nov 28 2024	42.10	0.83	2.01%	42.00	42.10	42.00	72
Nov 27 2024	41.27	-0.15	-0.36%	41.51	41.51	41.27	43
Nov 26 2024	41.42	-0.22	-0.53%	41.65	41.65	41.39	3,723
Nov 25 2024	41.64	0.59	1.44%	41.79	41.86	41.64	3,097
Nov 22 2024	41.05	0.44	1.08%	40.91	41.05	40.91	506
Nov 21 2024	40.61	-0.01	-0.02%	40.60	40.61	40.60	274
Nov 20 2024	40.62	-0.96	-2.31%	40.62	40.62	40.62	80
Nov 19 2024	41.58	1.40	3.48%	40.93	41.58	40.93	487
Nov 18 2024	40.18	0.46	1.16%	39.86	40.18	39.86	76
Nov 15 2024	39.72	0.65	1.66%	39.57	39.80	39.57	1,308
Nov 14 2024	39.07	0.15	0.39%	39.20	39.20	38.90	2,682
Nov 13 2024	38.92	-0.37	-0.94%	38.75	38.92	38.75	1,611
Nov 12 2024	39.29	-0.15	-0.38%	39.29	39.29	39.29	510
Nov 11 2024	39.44	-0.37	-0.93%	39.65	39.65	39.44	2,016
Nov 08 2024	39.81	0.89	2.29%	39.90	40.30	39.81	5,668
Nov 07 2024	38.92	-0.16	-0.41%	39.40	39.40	38.92	1,287
Nov 06 2024	39.08	0.72	1.88%	38.94	39.08	38.94	6,026
Nov 05 2024	38.36	-0.12	-0.31%	38.36	38.36	38.36	258
Nov 04 2024	38.48	0.72	1.91%	38.47	38.48	38.47	272
Nov 01 2024	37.76	-0.48	-1.26%	37.84	37.88	37.66	12,036
Oct 31 2024	38.24	-0.32	-0.83%	38.67	38.67	38.24	7,849
Oct 30 2024	38.56	-0.74	-1.88%	39.38	39.38	38.56	82
Oct 29 2024	39.30	0.38	0.98%	39.29	39.39	39.29	455
Oct 28 2024	38.92	-0.11	-0.28%	39.03	39.03	38.85	2,061
Oct 25 2024	39.03	-0.28	-0.71%	39.03	39.03	39.03	217
Oct 24 2024	39.31	0.08	0.20%	39.13	39.31	39.10	1,155
Oct 23 2024	39.23	0.02	0.05%	39.22	39.23	39.22	39
Oct 22 2024	39.21	-1.35	-3.33%	39.75	39.86	39.21	2,826
Oct 21 2024	40.56	0.36	0.90%	40.25	40.56	40.25	548
Oct 18 2024	40.20	-0.76	-1.86%	40.46	40.46	40.20	594
Oct 17 2024	40.96	0.34	0.84%	40.96	41.35	40.91	3,679
Oct 16 2024	40.62	-0.33	-0.81%	40.45	40.62	40.45	5,505
Oct 15 2024	40.95	0.44	1.09%	40.85	40.95	40.82	2,819
Oct 14 2024	40.51	0.32	0.80%	40.44	40.57	40.34	5,709
Oct 11 2024	40.19	0.00	0.00%	40.13	40.19	40.10	5,779
Oct 10 2024	40.19	0.80	2.03%	39.91	40.81	39.91	19,139
Oct 09 2024	39.39	0.16	0.41%	39.79	39.79	39.39	173
Oct 08 2024	39.23	-0.52	-1.31%	39.59	39.95	39.23	304
Oct 07 2024	39.75	0.93	2.40%	39.33	39.75	39.33	589
Oct 04 2024	38.82	-0.08	-0.21%	38.27	38.82	38.27	2,066
Oct 03 2024	38.90	-0.23	-0.59%	39.00	39.00	38.90	173
Oct 02 2024	39.13	0.00	0.00%	38.73	39.13	38.73	368
Oct 01 2024	39.13	-0.65	-1.63%	39.35	39.35	39.13	914
Sep 30 2024	39.78	0.70	1.79%	39.76	39.78	39.73	349
Sep 27 2024	39.08	0.55	1.43%	39.08	39.08	39.08	1,393
Sep 26 2024	38.53	0.68	1.80%	39.16	39.16	38.23	2,393
Sep 25 2024	37.85	0.16	0.42%	37.91	38.00	37.85	2,654
Sep 24 2024	37.69	0.55	1.48%	37.17	37.69	37.17	587
Sep 23 2024	37.14	-0.57	-1.51%	37.14	37.14	37.14	1
Sep 20 2024	37.71	0.15	0.40%	37.80	38.00	37.71	3,432

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