UK markets open in 2 hours 40 minutes

VanEck Vectors UCITS ETFs PLC - VanEck Vectors Morningstar Global Wide Moat UCITS ETF (GOGB.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
19.36+0.03 (+0.16%)
At close: 8:04AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBP
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202119.4119.4119.4119.3619.36300
23 Sept 202119.3119.3619.2519.3319.332,080
22 Sept 202119.1719.1719.1719.2419.2434
21 Sept 202119.1019.1019.1019.1019.10-
20 Sept 202119.0419.1819.0419.0519.05143
17 Sept 202119.3019.3019.3019.2419.24103
16 Sept 202119.3319.3319.3319.3119.312
15 Sept 202119.2919.2919.2219.2519.25264
14 Sept 202119.2619.3319.2619.2819.282,244
13 Sept 202119.3119.3119.3119.3119.31-
10 Sept 202119.3919.3919.3919.3719.3754
09 Sept 202119.4619.4619.4619.4619.46-
08 Sept 202119.6419.6819.6419.6019.60416
07 Sept 202119.8619.8819.7219.7019.70316
06 Sept 202119.8719.8719.8719.8719.87-
03 Sept 202119.7919.7919.7319.7219.7280
02 Sept 202119.7719.7719.7719.7419.74100
01 Sept 202119.9019.9019.8619.7619.7660
31 Aug 202119.7119.7719.6919.7019.702,684
27 Aug 202119.6919.6919.6919.6819.68126
26 Aug 202119.6519.6519.6519.6519.65-
25 Aug 202119.7119.7119.6519.6919.69536
24 Aug 202119.6719.6719.6719.6419.6433
23 Aug 202119.6119.6119.5119.5519.5570
20 Aug 202119.5319.5319.4919.5019.50337
19 Aug 202119.1819.2519.1819.3019.30398
18 Aug 202119.5019.5019.4919.4719.471,026
17 Aug 202119.5019.5019.4319.4719.47556
16 Aug 202119.4119.4119.4119.4119.41-
13 Aug 202119.4819.4819.4819.4819.48-
12 Aug 202119.4119.4119.4119.4219.42137
11 Aug 202119.3919.3919.3919.3919.39-
10 Aug 202119.4119.4119.4019.3819.3897
09 Aug 202119.3719.3719.3719.3719.375,174
06 Aug 202119.3619.3619.3619.3919.39122
05 Aug 202119.2719.2719.2719.2619.26518
04 Aug 202119.2319.2319.2319.1719.172
03 Aug 202119.1419.1419.1419.1319.1326
02 Aug 202119.3119.3119.1819.2919.29868
30 Jul 202119.0519.0518.9619.0819.083,124
29 Jul 202119.0819.0819.0819.0819.08-
28 Jul 202119.1319.1319.1319.1019.10628
27 Jul 202119.1319.1319.1018.9718.97704
26 Jul 202119.2419.2519.1519.1919.192,126
23 Jul 202119.3419.3419.3419.3419.34-
22 Jul 202119.1519.1519.1519.1519.15-
21 Jul 202119.2819.2819.2319.2119.211,021
20 Jul 202119.0119.1519.0119.1119.11211
19 Jul 202118.9418.9418.9118.7818.782,962
16 Jul 202118.9218.9218.9219.0519.05243
15 Jul 202119.0919.0919.0918.9718.9750
14 Jul 202119.1019.1019.1019.0719.07639
13 Jul 202119.1419.1419.1219.1119.11730
12 Jul 202119.0319.0319.0319.0319.03-
09 Jul 202119.0519.0519.0519.0519.05-
08 Jul 202118.9319.1118.9218.9418.942,751
07 Jul 202119.1219.1219.0819.1419.14185
06 Jul 202119.0319.1019.0319.0319.03658
05 Jul 202119.0719.1019.0719.0819.081,265
02 Jul 202119.1719.1719.1719.1319.1350
01 Jul 202119.0619.0619.0619.0619.06-
30 Jun 202119.0919.0919.0119.0119.01813
29 Jun 202119.0919.0919.0919.0819.08523
28 Jun 202118.9418.9918.9418.9718.97814
25 Jun 202118.9718.9718.9618.9818.983,765
24 Jun 202118.9618.9618.9618.9118.91975
23 Jun 202118.8318.8518.8318.8018.803,571
22 Jun 202118.8518.8518.8518.8718.87525
21 Jun 202118.7718.8018.7718.8318.831,883
18 Jun 202119.0719.0718.9818.8318.83179
17 Jun 202118.9418.9418.9418.9318.931,018
16 Jun 202118.8918.8918.8818.8718.87609
15 Jun 202118.8818.9018.8818.8518.85766
14 Jun 202118.8518.8818.8518.8018.802,185
11 Jun 202118.7418.7618.7318.7518.754,746
10 Jun 202118.6918.6918.6918.6918.69-
09 Jun 202118.6918.6918.5518.6918.69773
08 Jun 202118.5818.5818.5818.5818.58-
07 Jun 202118.7418.7418.5818.6418.641,883
04 Jun 202118.5718.6118.5718.6518.6569
03 Jun 202118.5418.5818.5118.5918.591,448
02 Jun 202118.6618.7018.6518.5918.591,770
01 Jun 202118.6318.6318.6118.6318.631,000
28 May 202118.5918.5918.5518.5618.562,321
27 May 202118.4318.4318.4318.4318.43-
26 May 202118.4818.4818.4818.4818.48-
25 May 202118.4818.4818.4818.4818.48-
24 May 202118.3818.3818.3618.4518.45581
21 May 202118.2718.3018.2418.3118.3120,156
20 May 202118.2518.2718.0918.2918.292,147
19 May 202118.0418.0818.0218.0218.021,040
18 May 202118.2218.2318.1818.2218.222,122
17 May 202118.1818.2818.1818.2018.204,098
14 May 202118.2918.2918.2118.2818.281,285
13 May 202118.0018.0017.8818.1018.103,511
12 May 202118.1618.1618.0518.0318.03131
11 May 202118.0518.1117.9818.1218.124,000
10 May 202118.4718.4718.4518.4218.42839
07 May 202118.6218.6218.5918.6518.65212
06 May 202118.5018.5018.4518.5318.53391
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...