Yahoo

Mail

UK markets open in 6 hours 19 minutes

NIKKEI 225
38,771.16
+535.09(+1.40%)
HANG SENG
18,578.30
+102.38(+0.55%)
CRUDE OIL
78.96
+0.48(+0.61%)
GOLD FUTURES
2,336.30
+5.10(+0.22%)
DOW
38,852.27
+176.59(+0.46%)
Bitcoin GBP
50,518.78
-616.62(-1.21%)

VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF (TDGB.L)

LSE - LSE Delayed price. Currency in GBP

Add to watchlist

32.96

+0.04

(+0.12%)

At close: 03:10PM BST

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	32.99	33.05	32.91	32.96	32.96	7,749
02 May 2024	32.99	33.07	32.80	32.92	32.92	2,838
01 May 2024	32.83	32.83	32.50	32.71	32.71	5,249
30 Apr 2024	33.12	33.15	32.83	32.77	32.77	841
29 Apr 2024	33.01	33.10	32.97	33.00	33.00	1,195
26 Apr 2024	32.80	33.01	32.79	32.96	32.96	6,178
25 Apr 2024	32.83	33.16	32.66	32.88	32.88	1,782
24 Apr 2024	33.46	33.47	33.11	33.15	33.15	2,119
23 Apr 2024	33.35	33.40	33.20	33.28	33.28	3,031
22 Apr 2024	33.31	33.37	33.00	33.29	33.29	5,473
19 Apr 2024	32.32	32.74	32.32	32.81	32.81	2,243
18 Apr 2024	32.42	32.59	32.42	32.57	32.57	1,899
17 Apr 2024	32.42	32.64	32.21	32.36	32.36	2,447
16 Apr 2024	32.41	32.53	32.19	32.29	32.29	2,537
15 Apr 2024	33.06	33.10	32.90	32.87	32.87	7,382
12 Apr 2024	33.06	33.11	32.94	32.86	32.86	10,534
11 Apr 2024	33.18	33.18	32.87	32.79	32.79	2,264
10 Apr 2024	33.15	33.31	32.94	33.09	33.09	3,994
09 Apr 2024	33.26	33.35	33.12	33.06	33.06	3,054
08 Apr 2024	33.09	33.32	32.94	33.26	33.26	5,669
05 Apr 2024	33.08	33.09	32.91	32.95	32.95	3,390
04 Apr 2024	33.10	33.42	33.03	33.33	33.33	4,308
03 Apr 2024	33.18	33.28	33.06	33.17	33.17	8,197
02 Apr 2024	32.96	33.28	32.96	33.07	33.07	6,271
28 Mar 2024	33.06	33.08	32.90	33.05	33.05	1,331
27 Mar 2024	32.68	32.99	32.68	32.88	32.88	6,916
26 Mar 2024	32.83	32.85	32.69	32.78	32.78	4,923
25 Mar 2024	32.74	32.74	32.51	32.67	32.67	5,686
22 Mar 2024	32.74	32.89	32.58	32.69	32.69	3,289
21 Mar 2024	32.49	32.68	32.45	32.63	32.63	3,111
20 Mar 2024	32.25	32.44	32.21	32.22	32.22	1,097
19 Mar 2024	32.28	32.28	31.94	32.23	32.23	5,004
18 Mar 2024	32.08	32.11	31.99	32.03	32.03	242
15 Mar 2024	32.12	32.12	31.87	32.03	32.03	3,452
14 Mar 2024	32.01	32.12	31.80	31.89	31.89	2,669
13 Mar 2024	31.95	32.15	31.87	32.11	32.11	1,769
12 Mar 2024	31.71	32.03	31.71	31.96	31.96	496
11 Mar 2024	31.60	31.70	31.43	31.66	31.66	4,738
08 Mar 2024	31.72	31.80	31.63	31.66	31.66	640
07 Mar 2024	31.90	31.92	31.45	31.90	31.90	387
06 Mar 2024	31.67	31.75	31.62	31.70	31.70	477
05 Mar 2024	31.74	31.74	31.47	31.58	31.58	850
04 Mar 2024	31.61	31.69	31.56	31.56	31.56	950
01 Mar 2024	31.65	31.83	31.55	31.68	31.68	1,116
29 Feb 2024	31.52	31.60	31.48	31.49	31.49	25,358
28 Feb 2024	31.53	31.53	31.35	31.42	31.42	1,090
27 Feb 2024	31.40	31.45	31.31	31.33	31.33	546
26 Feb 2024	31.45	31.47	31.34	31.33	31.33	1,583
23 Feb 2024	31.42	31.50	31.36	31.55	31.55	759
22 Feb 2024	31.44	31.58	31.37	31.44	31.44	398
21 Feb 2024	31.25	31.33	31.23	31.27	31.27	622
20 Feb 2024	31.26	31.48	31.26	31.35	31.35	339
19 Feb 2024	31.47	31.52	31.30	31.44	31.44	1,912
16 Feb 2024	31.31	31.44	31.20	31.44	31.44	1,631
15 Feb 2024	30.98	31.24	30.93	31.15	31.15	3,374
14 Feb 2024	30.93	30.95	30.81	30.92	30.92	2,202
13 Feb 2024	30.71	30.94	30.65	30.69	30.69	2,534
12 Feb 2024	30.85	31.00	30.70	30.92	30.92	8,310
09 Feb 2024	30.92	30.92	30.67	30.69	30.69	2,492
08 Feb 2024	30.83	30.91	30.72	30.70	30.70	357
07 Feb 2024	31.03	31.03	30.83	30.81	30.81	2,400
06 Feb 2024	30.95	31.13	30.94	31.09	31.09	1,085
05 Feb 2024	31.07	31.23	30.88	30.95	30.95	4,736
02 Feb 2024	31.18	31.21	30.96	31.13	31.13	1,706
01 Feb 2024	31.33	31.33	31.25	31.04	31.04	2,728
31 Jan 2024	31.69	31.69	31.34	31.45	31.45	1,022
30 Jan 2024	31.26	31.48	31.26	31.46	31.46	2,108
29 Jan 2024	31.49	31.49	31.16	31.21	31.21	3,633
26 Jan 2024	31.25	31.32	31.17	31.22	31.22	243
25 Jan 2024	30.94	31.18	30.94	31.09	31.09	599
24 Jan 2024	30.99	31.06	30.93	31.02	31.02	6,990
23 Jan 2024	30.67	30.84	30.61	30.77	30.77	2,188
22 Jan 2024	30.60	30.83	30.59	30.61	30.61	9,438
19 Jan 2024	30.60	30.67	30.43	30.54	30.54	2,192
18 Jan 2024	30.52	30.58	30.30	30.38	30.38	439
17 Jan 2024	30.42	30.68	30.41	30.46	30.46	2,841
16 Jan 2024	30.78	30.96	30.77	30.85	30.85	3,463
15 Jan 2024	30.96	31.18	30.91	30.93	30.93	58
12 Jan 2024	31.11	31.11	30.95	30.93	30.93	1,367
11 Jan 2024	31.26	31.26	30.91	30.84	30.84	2,255
10 Jan 2024	31.25	31.32	31.22	31.24	31.24	6,395
09 Jan 2024	31.66	31.66	31.31	31.33	31.33	1,704
08 Jan 2024	31.56	31.58	31.38	31.49	31.49	9,491
05 Jan 2024	31.49	31.65	31.36	31.61	31.61	5,993
04 Jan 2024	31.55	31.69	31.44	31.60	31.60	3,112
03 Jan 2024	31.83	31.83	31.41	31.50	31.50	6,978
02 Jan 2024	31.59	31.83	31.46	31.75	31.75	11,125
29 Dec 2023	31.46	31.50	31.41	31.43	31.43	1,671
28 Dec 2023	31.35	31.47	31.35	31.40	31.40	2,471
27 Dec 2023	31.38	31.45	31.30	31.34	31.34	30,955
22 Dec 2023	31.13	31.29	31.13	31.20	31.20	2,658
21 Dec 2023	31.03	31.21	31.00	31.22	31.22	1,625
20 Dec 2023	31.41	31.41	31.07	31.17	31.17	2,596
19 Dec 2023	30.85	30.96	30.74	30.95	30.95	7,252
18 Dec 2023	30.85	30.95	30.69	30.90	30.90	2,799
15 Dec 2023	30.89	30.98	30.75	30.84	30.84	10,715
14 Dec 2023	30.65	30.79	30.63	30.75	30.75	5,794
13 Dec 2023	30.38	30.55	30.38	30.42	30.42	8,134
12 Dec 2023	30.64	30.64	30.43	30.38	30.38	1,942
11 Dec 2023	30.43	30.64	30.34	30.59	30.59	5,315
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,771.16+535.09(+1.40%)

HANG SENG18,578.30+102.38(+0.55%)

CRUDE OIL78.96+0.48(+0.61%)

GOLD FUTURES2,336.30+5.10(+0.22%)

DOW38,852.27+176.59(+0.46%)

Bitcoin GBP50,518.78-616.62(-1.21%)

VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF (TDGB.L)

NIKKEI 225
38,771.16
+535.09(+1.40%)

HANG SENG
18,578.30
+102.38(+0.55%)

CRUDE OIL
78.96
+0.48(+0.61%)

GOLD FUTURES
2,336.30
+5.10(+0.22%)

DOW
38,852.27
+176.59(+0.46%)

Bitcoin GBP
50,518.78
-616.62(-1.21%)