UK markets closed

VanEck Global Fallen Angel High Yield Bond UCITS ETF (GFGB.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
50.49+0.25 (+0.50%)
At close: 02:58PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202450.1350.1350.1350.1350.13-
17 Apr 202450.0350.0349.9250.2150.2110
16 Apr 202450.2450.2450.2450.2450.24-
15 Apr 202450.4250.4250.4250.4250.42-
12 Apr 202450.9050.9050.9050.6550.6549
11 Apr 202450.4950.4950.4950.4950.49-
10 Apr 202450.7450.7450.7450.5350.536
09 Apr 202450.6050.6050.6050.4450.446
08 Apr 202450.6550.6550.6550.4050.406
05 Apr 202450.7350.7550.7350.4750.4739
04 Apr 202450.4550.4550.4550.4550.45-
03 Apr 202450.4150.4150.4150.4150.41-
02 Apr 202450.6950.7050.6950.4250.427
28 Mar 202450.5150.5150.5150.5150.51-
27 Mar 202450.4950.4950.4950.4950.49-
26 Mar 202450.4650.5650.4650.3450.3462
25 Mar 202450.3450.3450.3450.3450.34-
22 Mar 202450.5550.5550.5550.5550.55-
21 Mar 202449.7449.7449.7450.2450.242
20 Mar 202449.8049.8049.8049.8049.80-
19 Mar 202449.8449.8449.8449.8449.84-
18 Mar 202449.8049.8049.8049.8049.80-
15 Mar 202449.7149.7149.7149.7149.71-
14 Mar 202449.5449.5449.5449.5449.54-
13 Mar 202449.6349.6349.6349.6349.63-
12 Mar 202449.6349.6349.6349.6349.63-
11 Mar 202449.4149.4149.4149.5349.533
08 Mar 202449.4649.4649.4649.4649.46-
07 Mar 202449.9249.9249.9249.6349.634
06 Mar 202449.7449.7449.7449.7449.74-
05 Mar 202449.7249.7249.7249.7249.72-
04 Mar 202449.6249.6249.6249.6249.62-
01 Mar 202450.0550.0550.0549.8949.894
29 Feb 202449.8449.8449.8449.8449.84-
28 Feb 202449.7549.7549.7549.7549.75-
27 Feb 202449.5949.5949.5949.5949.59-
26 Feb 202449.6749.6749.6749.6749.67-
23 Feb 202449.7549.7549.7549.7549.75-
22 Feb 202449.6749.6749.6749.8249.821
21 Feb 202449.8149.8149.8149.8149.81-
20 Feb 202449.4049.4049.4049.7349.7310
19 Feb 202449.9249.9249.9249.7449.741
16 Feb 202449.8949.8949.8949.6349.634
15 Feb 202450.0450.0450.0449.7249.7283
14 Feb 202449.8149.8149.8149.8149.81-
13 Feb 202449.4649.4649.4649.4649.46-
12 Feb 202449.5349.9049.5349.6549.655
09 Feb 202449.6549.6549.6549.6549.65-
08 Feb 202449.6549.6549.6549.6549.65-
07 Feb 202449.8449.8449.8449.6149.614
06 Feb 202449.9949.9949.9949.7949.7937
05 Feb 202449.7249.7249.7249.7249.72-
02 Feb 202449.5349.5349.5349.5349.53-
01 Feb 202449.5549.5549.5549.5549.55-
31 Jan 202449.3849.3849.3849.3849.38-
30 Jan 202449.5049.5049.5049.5049.50-
29 Jan 202449.6749.6749.6749.4749.471
26 Jan 202449.4449.4449.4448.3648.361
25 Jan 202449.2449.2449.2449.2449.24-
24 Jan 202448.9848.9848.9849.0449.0442
23 Jan 202449.2149.2149.2149.2149.21-
22 Jan 202449.2749.2749.2749.2749.27-
19 Jan 202449.1049.1049.1049.1049.10-
18 Jan 202449.1149.1149.1149.1149.11-
17 Jan 202449.3749.3749.3749.0149.01708
16 Jan 202449.7549.7549.7549.4049.401
15 Jan 202449.5649.5649.5649.2749.271
12 Jan 202449.5049.5449.5049.3549.3511
11 Jan 202449.4049.4249.4049.1449.1442
10 Jan 202449.3249.3249.3249.0549.051
09 Jan 202448.9249.0048.9248.8248.82106
08 Jan 202448.7948.7948.7948.7448.741
05 Jan 202448.7348.7348.7348.7348.73-
04 Jan 202448.8648.8648.8648.8648.86-
03 Jan 202449.0249.0249.0249.0249.02-
02 Jan 202449.4749.4749.4749.2749.273
29 Dec 202349.2649.2649.2649.2649.26-
28 Dec 202349.4649.4648.9749.2449.24106
27 Dec 202349.5049.5049.5049.1549.15101
22 Dec 202349.5449.5449.5449.2849.281
21 Dec 202349.3549.3549.3549.3549.35-
20 Dec 202349.4649.4649.4649.3349.331
19 Dec 202348.9148.9148.9148.9148.91-
18 Dec 202349.1049.1049.1049.1049.10-
15 Dec 202348.7648.7648.7648.9148.91105
14 Dec 202348.6348.6348.6348.6548.651
13 Dec 202348.8348.8348.8348.6748.6710
12 Dec 202348.4848.5448.4848.2548.25341
11 Dec 202348.1848.1848.1848.1848.18-
08 Dec 202348.1548.1548.1548.3048.3033
07 Dec 202348.2948.2948.2948.2948.29-
06 Dec 202348.0448.5247.9948.2648.26178
05 Dec 202348.3248.3248.3248.1548.151
04 Dec 202347.9947.9947.9947.9947.99-
01 Dec 202348.0448.0448.0447.9447.944
30 Nov 202347.6747.6747.6747.5947.591
29 Nov 202347.7447.7447.7447.7447.74-
28 Nov 202347.6847.6847.6447.6447.6442
27 Nov 202347.4047.4047.4047.4047.40-
24 Nov 202347.3947.3947.3947.3947.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...