Vaneck Ucits Etfs New China Esg Ucits Etf

(CEBG)
Sector: n/a
1,099.30p
-54.70p -4.74
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,139.00p 1,115.20p 1,099.30p 1,099.30p 0
07/11/2024 1,139.00p 1,154.00p 1,139.00p 1,154.00p 6
06/11/2024 1,109.40p 1,110.20p 1,109.40p 1,110.20p 32
05/11/2024 1,083.80p 1,137.00p 1,098.30p 1,119.30p 0
04/11/2024 1,083.80p 1,113.20p 1,079.20p 1,098.30p 0
01/11/2024 1,083.80p 1,083.80p 1,079.20p 1,079.20p 6
31/10/2024 1,091.00p 1,091.80p 1,081.20p 1,091.80p 0
30/10/2024 1,091.00p 1,091.40p 1,081.40p 1,103.20p 56
29/10/2024 1,116.20p 1,119.05p 1,103.20p 1,103.20p 446
28/10/2024 1,116.20p 1,116.80p 1,116.20p 1,116.80p 1
25/10/2024 1,070.60p 1,116.80p 1,077.40p 1,097.20p 0
24/10/2024 1,070.60p 1,081.67p 1,072.00p 1,094.90p 280
23/10/2024 1,070.60p 1,117.30p 1,081.40p 1,094.90p 0
22/10/2024 1,070.60p 1,120.20p 1,078.00p 1,103.60p 0
21/10/2024 1,070.60p 1,078.00p 1,070.60p 1,078.00p 20
18/10/2024 1,055.20p 1,104.40p 1,028.90p 1,084.00p 0
17/10/2024 1,055.20p 1,061.00p 1,007.60p 1,028.90p 0
16/10/2024 1,055.20p 1,061.00p 1,055.20p 1,061.00p 141
15/10/2024 1,069.40p 1,070.60p 1,047.40p 1,047.40p 308
14/10/2024 1,109.80p 1,109.80p 1,094.60p 1,098.40p 31
11/10/2024 1,120.00p 1,120.00p 1,090.74p 1,119.20p 250
10/10/2024 1,129.00p 1,129.00p 1,124.50p 1,124.50p 8
09/10/2024 1,117.20p 1,119.90p 1,092.93p 1,119.90p 552
08/10/2024 1,205.80p 1,233.40p 1,195.60p 1,195.60p 3
07/10/2024 1,332.80p 1,344.30p 1,332.80p 1,344.30p 14
04/10/2024 1,262.20p 1,285.60p 1,260.55p 1,272.90p 384
03/10/2024 1,247.80p 1,252.20p 1,191.89p 1,234.30p 6,016
02/10/2024 1,228.00p 1,228.00p 1,187.20p 1,219.50p 3,694
01/10/2024 1,112.20p 1,130.20p 1,112.20p 1,130.20p 9,924
30/09/2024 1,120.00p 1,128.60p 1,104.50p 1,104.50p 3,110
27/09/2024 1,042.60p 1,063.10p 1,033.20p 1,033.20p 2,271
26/09/2024 927.00p 1,013.20p 1,003.30p 1,003.30p 0
25/09/2024 927.00p 967.80p 922.70p 922.70p 292
24/09/2024 880.40p 956.10p 875.60p 935.00p 0
23/09/2024 880.40p 880.40p 875.60p 875.60p 24
20/09/2024 867.20p 893.20p 866.85p 879.60p 0
19/09/2024 867.20p 882.00p 877.40p 882.00p 1
18/09/2024 867.20p 880.60p 857.00p 866.80p 0
17/09/2024 867.20p 881.10p 874.70p 874.70p 1
16/09/2024 867.20p 872.60p 867.20p 868.70p 56
13/09/2024 871.60p 871.60p 868.00p 875.60p 96
12/09/2024 883.80p 876.80p 875.60p 892.90p 0
11/09/2024 883.80p 902.20p 876.30p 879.90p 0
10/09/2024 883.80p 883.80p 876.20p 879.90p 138
09/09/2024 889.20p 889.20p 885.80p 886.20p 56
06/09/2024 890.20p 890.80p 884.40p 884.40p 21
05/09/2024 904.40p 904.40p 900.20p 900.20p 20
04/09/2024 901.60p 921.95p 876.20p 893.30p 0
03/09/2024 901.60p 901.60p 897.90p 897.90p 107
02/09/2024 894.10p 894.10p 881.69p 902.00p 310
30/08/2024 883.20p 908.86p 902.00p 902.00p 22
29/08/2024 883.20p 900.90p 866.90p 887.70p 0
28/08/2024 883.20p 881.15p 854.05p 866.90p 0
27/08/2024 883.20p 878.00p 871.10p 871.10p 0
26/08/2024 899.80p 900.15p 861.00p 879.40p 0
23/08/2024 899.80p 900.15p 861.00p 879.40p 0
22/08/2024 899.80p 900.15p 861.00p 879.40p 0
21/08/2024 899.80p 920.70p 881.90p 895.60p 0
20/08/2024 899.80p 899.80p 895.70p 895.70p 9
19/08/2024 922.80p 922.80p 918.70p 918.70p 199
16/08/2024 925.80p 929.85p 906.15p 918.40p 0
15/08/2024 925.80p 925.80p 921.70p 921.70p 41
14/08/2024 941.30p 941.00p 909.15p 925.70p 0
13/08/2024 941.30p 950.25p 913.10p 935.10p 0
12/08/2024 941.30p 941.30p 937.50p 937.50p 10
09/08/2024 950.40p 948.80p 920.70p 932.00p 0
08/08/2024 950.40p 950.40p 947.60p 947.60p 50
07/08/2024 936.00p 953.40p 927.00p 939.10p 0
06/08/2024 938.10p 954.15p 921.90p 936.00p 0
05/08/2024 938.10p 943.25p 903.10p 928.20p 0
02/08/2024 938.10p 926.30p 916.60p 926.30p 10
01/08/2024 938.10p 938.10p 922.50p 922.50p 1
31/07/2024 899.80p 954.50p 898.10p 938.60p 0
30/07/2024 899.80p 901.40p 898.10p 898.10p 88
29/07/2024 910.20p 915.80p 884.05p 902.00p 0
26/07/2024 910.20p 931.45p 891.15p 908.10p 0
25/07/2024 910.20p 923.15p 886.10p 908.10p 0
24/07/2024 910.20p 910.20p 906.10p 906.10p 8
23/07/2024 920.40p 920.40p 916.70p 916.70p 97
22/07/2024 951.80p 951.80p 947.20p 947.20p 9
19/07/2024 943.20p 960.60p 940.60p 947.40p 0
18/07/2024 943.20p 959.90p 921.70p 940.60p 0
17/07/2024 943.20p 943.20p 939.40p 939.40p 1
16/07/2024 939.00p 952.80p 924.25p 937.10p 0
15/07/2024 939.00p 939.00p 935.20p 935.20p 840
12/07/2024 927.60p 953.38p 951.30p 951.30p 707
11/07/2024 927.60p 972.00p 928.30p 952.90p 0
10/07/2024 927.60p 932.20p 927.60p 932.20p 1
09/07/2024 926.10p 941.40p 917.65p 932.70p 0
08/07/2024 926.10p 926.10p 920.80p 920.80p 59
05/07/2024 938.50p 938.90p 934.70p 934.70p 11
04/07/2024 939.50p 942.30p 932.80p 935.40p 255
03/07/2024 972.40p 977.30p 933.85p 952.70p 0
02/07/2024 972.40p 968.30p 963.70p 963.70p 0
01/07/2024 972.40p 981.80p 972.40p 978.20p 27
28/06/2024 998.20p 998.55p 953.80p 974.40p 0
27/06/2024 998.20p 975.10p 974.80p 975.10p 10
26/06/2024 998.20p 1,015.30p 970.00p 993.60p 0
25/06/2024 998.20p 984.40p 976.70p 976.70p 1
24/06/2024 998.20p 998.20p 993.90p 993.90p 49
21/06/2024 1,007.20p 1,026.80p 987.70p 1,002.30p 0
20/06/2024 1,007.20p 1,007.20p 1,002.20p 1,002.20p 9
19/06/2024 1,027.40p 1,027.40p 1,023.80p 1,023.80p 25
18/06/2024 1,039.20p 1,041.40p 1,038.00p 1,038.00p 3
17/06/2024 1,040.40p 1,040.40p 1,035.10p 1,035.10p 3
14/06/2024 1,037.40p 1,037.40p 1,033.20p 1,033.20p 1
13/06/2024 1,033.20p 1,033.20p 1,026.80p 1,026.80p 1
12/06/2024 1,046.20p 1,046.20p 1,024.40p 1,034.30p 1
11/06/2024 1,058.20p 1,050.90p 1,019.70p 1,032.10p 0
10/06/2024 1,058.20p 1,057.30p 1,013.80p 1,033.20p 0
07/06/2024 1,058.20p 1,034.30p 1,033.06p 1,034.30p 28
06/06/2024 1,058.20p 1,069.20p 1,020.90p 1,044.70p 0
05/06/2024 1,058.20p 1,055.80p 1,052.40p 1,052.40p 0
04/06/2024 1,058.20p 1,087.30p 1,043.50p 1,059.70p 0
03/06/2024 1,058.20p 1,058.20p 1,043.50p 1,043.50p 130
31/05/2024 1,075.80p 1,059.00p 1,048.60p 1,048.60p 0
30/05/2024 1,075.80p 1,080.30p 1,029.00p 1,057.50p 0
29/05/2024 1,075.80p 1,055.60p 1,053.90p 1,053.90p 0
28/05/2024 1,075.80p 1,062.00p 1,052.10p 1,052.10p 0
27/05/2024 1,075.80p 1,063.40p 1,058.00p 1,058.00p 0
24/05/2024 1,075.80p 1,063.40p 1,058.00p 1,058.00p 0
23/05/2024 1,075.80p 1,075.80p 1,072.40p 1,072.40p 85
22/05/2024 1,104.20p 1,120.60p 1,087.90p 1,092.50p 0
21/05/2024 1,104.20p 1,104.20p 1,099.60p 1,099.60p 151
20/05/2024 1,117.60p 1,119.40p 1,112.80p 1,112.80p 0
17/05/2024 1,117.60p 1,124.60p 1,123.40p 1,124.60p 0
16/05/2024 1,117.60p 1,117.60p 1,116.90p 1,116.90p 1
15/05/2024 1,136.80p 1,126.80p 1,123.10p 1,123.10p 0
14/05/2024 1,136.80p 1,136.80p 1,130.80p 1,130.80p 2
13/05/2024 1,135.00p 1,156.30p 1,116.60p 1,130.70p 0
10/05/2024 1,135.00p 1,145.80p 1,134.90p 1,134.90p 0