Market data

Select a section

Vaneck Ucits Etfs Video Gaming And Esport Ucits Etf

(ESGB)
Sector: n/a
3,549.50p
59.50p 1.70
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,542.00p 3,558.00p 3,525.00p 3,549.50p 3,080
18/09/2024 3,511.50p 3,520.50p 3,488.00p 3,490.00p 630
17/09/2024 3,500.00p 3,533.50p 3,500.00p 3,533.00p 2,136
16/09/2024 3,491.50p 3,495.50p 3,470.50p 3,482.75p 1,623
13/09/2024 3,457.00p 3,495.00p 3,446.50p 3,434.25p 1,038
12/09/2024 3,452.00p 3,452.50p 3,425.50p 3,375.00p 4,460
11/09/2024 3,369.00p 3,386.50p 3,361.50p 3,397.50p 9,225
10/09/2024 3,464.00p 3,464.00p 3,379.03p 3,397.50p 2,496
09/09/2024 3,371.50p 3,405.00p 3,371.50p 3,383.75p 2,062
06/09/2024 3,397.00p 3,406.00p 3,310.75p 3,310.75p 185
05/09/2024 3,360.50p 3,386.50p 3,354.50p 3,357.50p 1,676
04/09/2024 3,337.00p 3,388.00p 3,323.00p 3,371.25p 9,454
03/09/2024 3,432.50p 3,444.00p 3,392.97p 3,399.00p 7,743
02/09/2024 3,418.50p 3,430.00p 3,406.32p 3,421.50p 1,733
30/08/2024 3,417.00p 3,429.00p 3,408.25p 3,408.25p 1,236
29/08/2024 3,381.50p 3,425.95p 3,371.50p 3,421.00p 1,433
28/08/2024 3,408.50p 3,413.50p 3,369.50p 3,377.00p 1,939
27/08/2024 3,412.50p 3,436.00p 3,403.76p 3,406.50p 2,319
26/08/2024 3,478.00p 3,492.00p 3,440.50p 3,440.50p 2,029
23/08/2024 3,478.00p 3,492.00p 3,440.50p 3,440.50p 2,029
22/08/2024 3,478.00p 3,492.00p 3,440.50p 3,440.50p 2,029
21/08/2024 3,446.50p 3,463.50p 3,441.00p 3,457.50p 7,455
20/08/2024 3,436.50p 3,442.50p 3,412.02p 3,414.50p 9,307
19/08/2024 3,401.00p 3,425.50p 3,384.00p 3,425.50p 2,084
16/08/2024 3,389.00p 3,398.00p 3,356.50p 3,383.00p 14,647
15/08/2024 3,359.50p 3,397.00p 3,348.00p 3,388.50p 3,869
14/08/2024 3,352.50p 3,356.00p 3,208.21p 3,345.00p 1,261
13/08/2024 3,312.00p 3,357.75p 3,301.00p 3,357.75p 1,820
12/08/2024 3,293.00p 3,312.00p 3,282.50p 3,295.25p 8,216
09/08/2024 3,280.00p 3,291.50p 3,268.50p 3,270.50p 9,711
08/08/2024 3,236.00p 3,277.50p 3,221.50p 3,277.50p 17,963
07/08/2024 3,224.00p 3,257.24p 3,224.00p 3,245.50p 5,771
06/08/2024 3,200.00p 3,217.00p 3,170.00p 3,196.00p 1,893
05/08/2024 3,153.00p 3,161.00p 2,946.00p 3,148.50p 3,212
02/08/2024 3,266.00p 3,270.50p 3,200.00p 3,219.50p 5,174
01/08/2024 3,392.50p 3,407.50p 3,332.77p 3,337.50p 19,646
31/07/2024 3,395.00p 3,415.00p 3,386.39p 3,392.75p 2,018
30/07/2024 3,341.00p 3,369.50p 3,321.00p 3,331.50p 2,356
29/07/2024 3,358.00p 3,363.00p 3,329.50p 3,329.50p 6,908
26/07/2024 3,333.00p 3,333.00p 3,292.50p 3,321.00p 552
25/07/2024 3,319.50p 3,329.66p 3,286.84p 3,321.00p 7,696
24/07/2024 3,358.00p 3,381.00p 3,340.00p 3,344.00p 2,407
23/07/2024 3,366.50p 3,370.50p 3,351.50p 3,370.50p 353
22/07/2024 3,355.00p 3,388.00p 3,350.50p 3,370.00p 11,484
19/07/2024 3,358.50p 3,374.50p 3,349.00p 3,349.25p 957
18/07/2024 3,421.50p 3,432.00p 3,366.00p 3,371.75p 2,136
17/07/2024 3,453.00p 3,459.00p 3,414.50p 3,418.25p 3,977
16/07/2024 3,447.50p 3,478.00p 3,440.50p 3,454.00p 262
15/07/2024 3,476.50p 3,477.00p 3,462.76p 3,472.00p 1,290
12/07/2024 3,456.50p 3,476.85p 3,387.00p 3,469.75p 1,832
11/07/2024 3,439.00p 3,452.00p 3,422.00p 3,440.00p 6,423
10/07/2024 3,405.50p 3,428.50p 3,405.50p 3,420.00p 1,078
09/07/2024 3,436.00p 3,436.00p 3,400.50p 3,400.50p 3,501
08/07/2024 3,367.00p 3,379.00p 3,357.00p 3,376.00p 1,090
05/07/2024 3,364.50p 3,376.50p 3,358.29p 3,368.50p 802
04/07/2024 3,347.00p 3,359.72p 3,344.50p 3,352.00p 1,304
03/07/2024 3,347.50p 3,371.50p 3,347.50p 3,359.00p 2,170
02/07/2024 3,335.50p 3,336.67p 3,316.50p 3,336.50p 1,187
01/07/2024 3,381.50p 3,381.50p 3,325.50p 3,334.00p 2,663
28/06/2024 3,385.50p 3,402.50p 3,364.82p 3,385.25p 3,481
27/06/2024 3,349.50p 3,369.66p 3,345.84p 3,359.75p 2,416
26/06/2024 3,379.00p 3,379.00p 3,352.84p 3,372.00p 474
25/06/2024 3,340.00p 3,346.50p 3,316.00p 3,334.50p 1,087
24/06/2024 3,311.50p 3,337.50p 3,310.00p 3,337.50p 617
21/06/2024 3,328.50p 3,340.50p 3,323.00p 3,325.25p 2,108
20/06/2024 3,315.50p 3,334.50p 3,314.50p 3,326.75p 2,223
19/06/2024 3,316.00p 3,333.00p 3,313.63p 3,314.50p 1,493
18/06/2024 3,320.00p 3,322.00p 3,300.00p 3,319.00p 6,430
17/06/2024 3,343.50p 3,344.00p 3,310.00p 3,317.50p 3,472
14/06/2024 3,324.50p 3,324.50p 3,302.50p 3,310.25p 6,205
13/06/2024 3,298.00p 3,303.36p 3,287.00p 3,293.75p 879
12/06/2024 3,278.00p 3,338.50p 3,278.00p 3,336.25p 2,796
11/06/2024 3,327.00p 3,327.00p 3,277.75p 3,277.75p 477
10/06/2024 3,399.50p 3,435.50p 3,330.50p 3,330.50p 882
07/06/2024 3,559.00p 3,559.00p 3,362.15p 3,411.25p 21,120
06/06/2024 3,370.00p 3,401.40p 3,370.00p 3,398.00p 537
05/06/2024 3,345.50p 3,403.50p 3,324.45p 3,372.25p 590
04/06/2024 3,309.50p 3,333.63p 3,301.50p 3,301.50p 1,086
03/06/2024 3,344.00p 3,406.40p 3,302.92p 3,304.75p 8,451
31/05/2024 3,242.50p 3,258.50p 3,218.50p 3,218.50p 3,455
30/05/2024 3,212.50p 3,273.50p 3,212.50p 3,244.50p 951
29/05/2024 3,243.50p 3,262.00p 3,225.50p 3,237.50p 1,624
28/05/2024 3,279.00p 3,299.00p 3,238.24p 3,270.25p 27,523
27/05/2024 3,254.50p 3,255.25p 3,238.00p 3,255.25p 1,591
24/05/2024 3,254.50p 3,255.25p 3,238.00p 3,255.25p 1,591
23/05/2024 3,297.00p 3,322.50p 3,271.00p 3,278.25p 932
22/05/2024 3,320.50p 3,331.00p 3,281.00p 3,324.00p 1,192
21/05/2024 3,354.50p 3,354.50p 3,321.00p 3,334.25p 2,161
20/05/2024 3,377.00p 3,379.00p 3,313.00p 3,350.00p 3,051
17/05/2024 3,400.50p 3,414.00p 3,354.50p 3,356.50p 9,844
16/05/2024 3,411.50p 3,431.50p 3,402.95p 3,413.00p 9,866
15/05/2024 3,491.50p 3,582.50p 3,339.50p 3,377.75p 118,859
14/05/2024 3,387.50p 3,601.52p 3,366.50p 3,484.50p 32,738
13/05/2024 3,221.50p 3,357.00p 3,221.50p 3,315.00p 62,664
10/05/2024 3,245.00p 3,266.50p 3,218.00p 3,240.25p 3,696
09/05/2024 3,233.00p 3,240.50p 3,174.98p 3,204.75p 4,479
08/05/2024 3,213.50p 3,213.50p 3,188.50p 3,188.50p 412
07/05/2024 3,216.50p 3,249.00p 3,212.61p 3,228.50p 1,018
06/05/2024 3,143.50p 3,176.00p 3,124.23p 3,175.00p 3,660
03/05/2024 3,143.50p 3,176.00p 3,124.23p 3,175.00p 3,660
02/05/2024 3,098.50p 3,108.59p 3,088.59p 3,104.75p 2,349
01/05/2024 3,030.00p 3,078.50p 3,030.00p 3,048.75p 3,204
30/04/2024 3,116.00p 3,116.50p 3,075.00p 3,075.00p 704
29/04/2024 3,095.00p 3,111.50p 3,090.50p 3,103.25p 1,387
26/04/2024 3,075.00p 3,102.00p 3,060.00p 3,099.00p 4,361
25/04/2024 3,034.50p 3,048.00p 3,008.50p 3,022.50p 4,357
24/04/2024 3,104.00p 3,104.00p 3,064.00p 3,064.00p 1,119
23/04/2024 3,055.50p 3,080.50p 3,039.50p 3,064.00p 1,426
22/04/2024 3,033.00p 3,066.50p 3,030.19p 3,035.00p 1,380
19/04/2024 2,978.50p 2,995.00p 2,969.00p 2,990.00p 1,185
18/04/2024 3,035.50p 3,035.50p 3,005.00p 3,022.25p 532
17/04/2024 3,008.00p 3,030.50p 3,006.59p 3,008.25p 579
16/04/2024 3,004.00p 3,031.00p 2,999.79p 3,031.00p 1,147
15/04/2024 3,091.50p 3,093.00p 3,043.00p 3,045.00p 3,305
12/04/2024 3,123.50p 3,137.50p 3,089.81p 3,093.50p 1,136
11/04/2024 3,107.50p 3,129.35p 2,908.02p 3,111.50p 1,399
10/04/2024 3,136.00p 3,147.14p 3,109.35p 3,119.25p 2,627
09/04/2024 3,117.50p 3,124.00p 3,107.00p 3,115.25p 1,035
08/04/2024 3,105.50p 3,126.00p 3,094.58p 3,118.25p 3,285
05/04/2024 3,079.50p 3,105.60p 3,078.00p 3,101.50p 1,482
04/04/2024 3,127.50p 3,137.50p 3,115.13p 3,135.00p 2,726
03/04/2024 3,123.50p 3,123.50p 3,105.00p 3,119.75p 2,897
02/04/2024 3,145.50p 3,225.50p 3,078.00p 3,124.25p 5,772
01/04/2024 3,155.50p 3,181.00p 3,149.80p 3,175.50p 773
29/03/2024 3,155.50p 3,181.00p 3,149.80p 3,175.50p 773
28/03/2024 3,155.50p 3,181.00p 3,149.80p 3,175.50p 773
27/03/2024 3,191.00p 3,191.00p 3,153.50p 3,157.50p 13,650
26/03/2024 3,171.50p 3,187.50p 3,164.95p 3,185.00p 2,957
25/03/2024 3,155.50p 3,159.50p 3,133.50p 3,144.75p 1,976
22/03/2024 3,196.00p 3,208.50p 3,174.50p 3,179.00p 4,353
21/03/2024 3,171.00p 3,200.27p 3,164.50p 3,198.25p 1,390
20/03/2024 3,131.50p 3,143.65p 3,125.59p 3,131.50p 416

Market data

Select a section