UK markets closed

VanEck Morningstar Global Wide Moat UCITS ETF (GOGB.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
20.83+0.16 (+0.76%)
At close: 03:10PM BST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202220.8020.8020.8020.8320.8329
17 Aug 202220.8120.8120.6420.6720.67392
16 Aug 202220.9520.9520.9520.8220.8271
15 Aug 202220.7520.8220.7520.7920.79650
12 Aug 202220.6220.6220.5820.6220.62191
11 Aug 202220.4120.4220.4020.4220.422,684
10 Aug 202220.2120.2120.1920.2720.27149
09 Aug 202220.1620.1620.1620.1120.113
08 Aug 202220.4220.4220.4220.3420.341,126
05 Aug 202220.2120.2120.2120.2120.21-
04 Aug 202220.3020.3620.3020.2320.231,985
03 Aug 202220.1820.1819.8520.1520.151,188
02 Aug 202219.8319.8319.8319.8819.8849
01 Aug 202219.9320.0019.8119.9219.92768
29 Jul 202220.1120.1120.1119.9119.911
28 Jul 202219.8319.8319.8319.8319.83-
27 Jul 202219.6419.6519.6119.6619.66774
26 Jul 202219.8519.8519.8519.5819.58150
25 Jul 202219.9019.9019.7619.7719.771,161
22 Jul 202219.9319.9319.9319.8519.854
21 Jul 202219.8119.8119.8119.8519.8519
20 Jul 202219.7019.7019.7019.8119.81160
19 Jul 202219.3719.3719.3719.5219.5215
18 Jul 202219.3619.3619.3619.3619.36-
15 Jul 202219.3819.3819.3819.3819.38-
14 Jul 202218.9718.9718.9718.9718.97-
13 Jul 202219.0319.0319.0319.0319.03-
12 Jul 202219.2419.2419.2419.2719.27156
11 Jul 202219.2719.2719.2719.2819.281
08 Jul 202219.3119.3119.3119.3419.34556
07 Jul 202219.2419.2419.2419.2519.25559
06 Jul 202219.2319.2319.1319.1119.11349
05 Jul 202218.8818.8818.8818.8118.811
04 Jul 202218.9118.9118.7918.8418.8499
01 Jul 202218.8418.8418.8418.8418.84-
30 Jun 202218.7518.7518.7518.7518.75-
29 Jun 202218.9618.9618.9618.9818.989
28 Jun 202219.4019.4019.4019.1619.161
27 Jun 202219.1919.1919.1919.1919.19-
24 Jun 202218.6118.9218.6119.0319.0316
23 Jun 202218.5218.5218.5218.5218.52-
22 Jun 202218.2518.2518.2518.4618.461
21 Jun 202218.4218.4218.4218.4518.45300
20 Jun 202218.3318.3318.2918.3218.321,894
17 Jun 202218.2118.2118.2118.1618.161
16 Jun 202218.5518.5518.4717.9717.97192
15 Jun 202218.7418.7718.7418.7118.71185
14 Jun 202218.7418.7418.7418.6318.631
13 Jun 202218.7718.7718.6818.5918.5950
10 Jun 202219.1719.1718.9218.9318.9320
09 Jun 202219.5119.5119.5119.3719.37250
08 Jun 202219.5719.5719.5719.6519.658
07 Jun 202219.5119.5119.5119.5619.5653
06 Jun 202219.8019.8419.8019.7319.732
01 Jun 202219.7119.7919.6519.5819.58116
31 May 202219.5619.5919.5519.5319.53835
30 May 202219.8019.8019.6219.6819.681,102
27 May 202219.4219.5619.4219.5919.59213
26 May 202219.3519.3519.3519.4319.4377
25 May 202219.1619.1619.1619.1619.16-
24 May 202218.9318.9318.9318.9318.93-
23 May 202218.9718.9718.9719.0919.09449
20 May 202218.8418.8418.8418.8418.84-
19 May 202219.1019.1019.1018.8418.844
18 May 202219.5619.6019.3019.2319.23602
17 May 202219.4219.4219.4219.4219.42-
16 May 202219.3819.4619.3819.4219.421,937
13 May 202219.4919.4919.4319.4719.47459
12 May 202219.0819.0819.0819.0819.08-
11 May 202219.0519.2119.0519.2019.202,668
10 May 202219.2419.3219.2419.0719.07392
09 May 202219.1819.2119.1819.1119.1122
06 May 202219.5419.5419.5419.5419.54-
05 May 202219.8719.8719.8719.6819.681
04 May 202219.5219.5219.5219.4319.4314
03 May 202219.4719.4719.3619.5319.53511
29 Apr 202219.8219.8519.8219.6319.6310
28 Apr 202219.6619.7119.6619.6719.6784
27 Apr 202219.5919.5919.5319.5319.5355
26 Apr 202219.4619.4619.4619.4619.46-
25 Apr 202219.3519.4519.3519.3819.381,043
22 Apr 202219.6219.7219.6119.6319.63155
21 Apr 202219.8419.9319.8419.8319.831,845
20 Apr 202219.8319.8519.6519.8219.821,002
19 Apr 202219.7319.7319.6019.7419.74116
14 Apr 202219.6619.6619.6419.6419.642,818
13 Apr 202219.6719.6719.6719.6719.67-
12 Apr 202219.7819.8619.7819.7919.791,848
11 Apr 202219.8719.8719.7319.7319.73170
08 Apr 202219.8219.8819.8219.8919.8912
07 Apr 202219.7319.7319.7319.6519.655
06 Apr 202219.7719.7719.7719.6719.6724
05 Apr 202219.9220.0719.9119.9019.90477
04 Apr 202220.0220.0220.0220.0220.02-
01 Apr 202219.8619.8619.8619.8619.86-
31 Mar 202220.0820.0820.0819.9719.97203
30 Mar 202220.1420.1420.1420.0520.0551
29 Mar 202220.0620.0620.0020.1020.102,695
28 Mar 202219.8319.8319.7919.8119.81103
25 Mar 202219.7219.7219.7219.6519.6550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...