Vaneck Ucits Etfs Mstar Global Wide Moat Ucits Etf
(GOGB)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
2,464.00p
|
2,472.50p
|
2,468.00p
|
2,472.25p
|
461
|
|
20/02/2025
|
2,464.00p
|
2,475.95p
|
2,463.25p
|
2,463.25p
|
1,968
|
|
19/02/2025
|
2,467.00p
|
2,472.50p
|
2,458.50p
|
2,467.00p
|
1,675
|
|
18/02/2025
|
2,485.00p
|
2,488.97p
|
2,469.75p
|
2,469.75p
|
100
|
|
17/02/2025
|
2,485.00p
|
2,492.50p
|
2,476.10p
|
2,491.50p
|
2,624
|
|
14/02/2025
|
2,462.50p
|
2,469.00p
|
2,459.75p
|
2,459.75p
|
693
|
|
13/02/2025
|
2,441.00p
|
2,465.50p
|
2,441.00p
|
2,460.00p
|
1,723
|
|
12/02/2025
|
2,438.00p
|
2,453.75p
|
2,436.00p
|
2,453.75p
|
906
|
|
11/02/2025
|
2,438.00p
|
2,446.47p
|
2,438.50p
|
2,445.25p
|
58
|
|
10/02/2025
|
2,438.00p
|
2,515.00p
|
2,444.50p
|
2,454.75p
|
8,345
|
|
07/02/2025
|
2,438.00p
|
2,440.00p
|
2,430.75p
|
2,430.75p
|
1,066
|
|
06/02/2025
|
2,432.50p
|
2,445.88p
|
2,431.00p
|
2,427.75p
|
599
|
|
05/02/2025
|
2,427.00p
|
2,427.75p
|
2,407.12p
|
2,427.75p
|
968
|
|
04/02/2025
|
2,427.00p
|
2,433.50p
|
2,426.45p
|
2,429.50p
|
105
|
|
03/02/2025
|
2,422.00p
|
2,439.21p
|
2,409.60p
|
2,429.50p
|
6,413
|
|
31/01/2025
|
2,473.50p
|
2,476.00p
|
2,470.54p
|
2,476.00p
|
162
|
|
30/01/2025
|
2,447.00p
|
2,452.50p
|
2,447.00p
|
2,451.75p
|
1,093
|
|
29/01/2025
|
2,450.00p
|
2,451.00p
|
2,426.00p
|
2,437.50p
|
2,382
|
|
28/01/2025
|
2,412.00p
|
2,437.60p
|
2,427.50p
|
2,427.50p
|
63
|
|
27/01/2025
|
2,412.00p
|
2,421.99p
|
2,400.77p
|
2,421.75p
|
1,088
|
|
24/01/2025
|
2,419.50p
|
2,420.00p
|
2,412.70p
|
2,417.00p
|
1,810
|
|
23/01/2025
|
2,431.50p
|
2,431.50p
|
2,420.75p
|
2,420.75p
|
33
|
|
22/01/2025
|
2,421.50p
|
2,430.28p
|
2,414.00p
|
2,427.75p
|
4,199
|
|
21/01/2025
|
2,421.50p
|
2,421.50p
|
2,414.53p
|
2,421.50p
|
1,568
|
|
20/01/2025
|
2,379.50p
|
2,417.50p
|
2,408.85p
|
2,417.50p
|
753
|
|
17/01/2025
|
2,379.50p
|
2,410.50p
|
2,388.78p
|
2,410.50p
|
220
|
|
16/01/2025
|
2,379.50p
|
2,381.50p
|
2,376.00p
|
2,353.25p
|
1,220
|
|
15/01/2025
|
2,327.00p
|
2,359.00p
|
2,343.44p
|
2,353.25p
|
45
|
|
14/01/2025
|
2,327.00p
|
2,347.50p
|
2,338.00p
|
2,343.50p
|
162
|
|
13/01/2025
|
2,327.00p
|
2,333.59p
|
2,313.50p
|
2,327.25p
|
1,402
|
|
10/01/2025
|
2,333.00p
|
2,343.92p
|
2,325.50p
|
2,325.75p
|
52
|
|
09/01/2025
|
2,333.00p
|
2,343.35p
|
2,342.25p
|
2,342.25p
|
426
|
|
08/01/2025
|
2,333.00p
|
2,333.50p
|
2,320.74p
|
2,331.50p
|
462
|
|
07/01/2025
|
2,320.00p
|
2,328.25p
|
2,316.05p
|
2,328.25p
|
1,320
|
|
06/01/2025
|
2,320.00p
|
2,331.50p
|
2,305.59p
|
2,328.25p
|
184
|
|
03/01/2025
|
2,332.00p
|
2,316.92p
|
2,310.00p
|
2,314.25p
|
901
|
|
02/01/2025
|
2,332.00p
|
2,332.00p
|
2,322.00p
|
2,327.75p
|
2,141
|
|
01/01/2025
|
2,299.00p
|
2,303.50p
|
2,298.92p
|
2,300.25p
|
3,013
|
|
31/12/2024
|
2,299.00p
|
2,303.50p
|
2,298.92p
|
2,300.25p
|
3,013
|
|
30/12/2024
|
2,289.00p
|
2,305.90p
|
2,283.50p
|
2,298.50p
|
104
|
|
27/12/2024
|
2,289.00p
|
2,330.75p
|
2,299.25p
|
2,299.25p
|
434
|
|
26/12/2024
|
2,289.00p
|
2,329.00p
|
2,313.25p
|
2,313.25p
|
1
|
|
25/12/2024
|
2,289.00p
|
2,329.00p
|
2,313.25p
|
2,313.25p
|
1
|
|
24/12/2024
|
2,289.00p
|
2,329.00p
|
2,313.25p
|
2,313.25p
|
1
|
|
23/12/2024
|
2,289.00p
|
2,308.59p
|
2,295.50p
|
2,305.00p
|
283
|
|
20/12/2024
|
2,289.00p
|
2,302.50p
|
2,287.90p
|
2,302.50p
|
452
|
|
19/12/2024
|
2,289.00p
|
2,300.50p
|
2,287.00p
|
2,295.00p
|
1,740
|
|
18/12/2024
|
2,339.00p
|
2,333.00p
|
2,323.00p
|
2,326.75p
|
74
|
|
17/12/2024
|
2,339.00p
|
2,335.00p
|
2,323.25p
|
2,323.25p
|
140
|
|
16/12/2024
|
2,339.00p
|
2,351.00p
|
2,337.47p
|
2,339.50p
|
703
|
|
13/12/2024
|
2,373.00p
|
2,373.00p
|
2,352.25p
|
2,352.25p
|
1,099
|
|
12/12/2024
|
2,357.50p
|
2,363.75p
|
2,347.66p
|
2,363.75p
|
51
|
|
11/12/2024
|
2,357.50p
|
2,361.25p
|
2,343.75p
|
2,361.25p
|
1,531
|
|
10/12/2024
|
2,350.00p
|
2,364.05p
|
2,342.00p
|
2,356.75p
|
210
|
|
09/12/2024
|
2,372.50p
|
2,372.50p
|
2,360.00p
|
2,362.50p
|
1,648
|
|
06/12/2024
|
2,362.50p
|
2,368.50p
|
2,356.51p
|
2,365.25p
|
293
|
|
05/12/2024
|
2,362.50p
|
2,370.36p
|
2,339.50p
|
2,361.75p
|
237
|
|
04/12/2024
|
2,370.50p
|
2,443.00p
|
2,367.22p
|
2,367.50p
|
2,906
|
|
03/12/2024
|
2,367.00p
|
2,374.46p
|
2,361.00p
|
2,368.50p
|
105
|
|
02/12/2024
|
2,367.00p
|
2,367.50p
|
2,358.00p
|
2,363.75p
|
619
|
|
29/11/2024
|
2,356.00p
|
2,356.00p
|
2,351.93p
|
2,355.50p
|
1,063
|
|
28/11/2024
|
2,358.50p
|
2,398.00p
|
2,350.50p
|
2,358.25p
|
786
|
|
27/11/2024
|
2,353.00p
|
2,358.34p
|
2,347.50p
|
2,347.50p
|
352
|
|
26/11/2024
|
2,363.00p
|
2,370.56p
|
2,355.50p
|
2,364.50p
|
2,409
|
|
25/11/2024
|
2,361.00p
|
2,369.50p
|
2,342.18p
|
2,363.75p
|
3,189
|
|
22/11/2024
|
2,317.00p
|
2,349.00p
|
2,332.00p
|
2,315.00p
|
4,317
|
|
21/11/2024
|
2,317.00p
|
2,317.00p
|
2,296.13p
|
2,315.00p
|
417
|
|
20/11/2024
|
2,291.00p
|
2,291.95p
|
2,282.00p
|
2,282.00p
|
46
|
|
19/11/2024
|
2,291.00p
|
2,291.00p
|
2,287.50p
|
2,287.50p
|
55
|
|
18/11/2024
|
2,294.50p
|
2,299.25p
|
2,293.43p
|
2,299.25p
|
409
|
|
15/11/2024
|
2,307.50p
|
2,303.94p
|
2,289.00p
|
2,311.50p
|
1,289
|
|
14/11/2024
|
2,307.50p
|
2,318.45p
|
2,311.50p
|
2,311.50p
|
943
|
|
13/11/2024
|
2,307.50p
|
2,313.50p
|
2,306.50p
|
2,310.25p
|
24
|
|
12/11/2024
|
2,319.00p
|
2,319.00p
|
2,308.25p
|
2,308.25p
|
236
|
|
11/11/2024
|
2,319.50p
|
2,323.50p
|
2,314.67p
|
2,320.00p
|
406
|
|
08/11/2024
|
2,308.50p
|
2,308.50p
|
2,303.04p
|
2,304.50p
|
324
|
|
07/11/2024
|
2,291.00p
|
2,304.50p
|
2,291.00p
|
2,300.50p
|
550
|
|
06/11/2024
|
2,300.50p
|
2,318.97p
|
2,283.50p
|
2,283.50p
|
196
|
|
05/11/2024
|
2,256.50p
|
2,264.50p
|
2,256.50p
|
2,261.75p
|
710
|
|
04/11/2024
|
2,276.00p
|
2,262.00p
|
2,255.50p
|
2,257.25p
|
298
|
|
01/11/2024
|
2,276.00p
|
2,264.44p
|
2,260.25p
|
2,260.25p
|
1,452
|
|
31/10/2024
|
2,276.00p
|
2,258.50p
|
2,248.50p
|
2,258.50p
|
3
|
|
30/10/2024
|
2,276.00p
|
2,278.00p
|
2,271.00p
|
2,273.00p
|
1,182
|
|
29/10/2024
|
2,294.50p
|
2,295.04p
|
2,280.75p
|
2,280.75p
|
4,783
|
|
28/10/2024
|
2,294.50p
|
2,293.00p
|
2,291.25p
|
2,291.25p
|
16
|
|
25/10/2024
|
2,294.50p
|
2,299.50p
|
2,286.00p
|
2,291.00p
|
868
|
|
24/10/2024
|
2,309.50p
|
2,315.50p
|
2,293.25p
|
2,296.00p
|
133
|
|
23/10/2024
|
2,309.50p
|
2,303.50p
|
2,291.85p
|
2,296.00p
|
162
|
|
22/10/2024
|
2,309.50p
|
2,306.00p
|
2,297.25p
|
2,297.25p
|
6
|
|
21/10/2024
|
2,309.50p
|
2,317.50p
|
2,303.00p
|
2,303.00p
|
6
|
|
18/10/2024
|
2,309.50p
|
2,317.50p
|
2,310.50p
|
2,316.75p
|
880
|
|
17/10/2024
|
2,309.50p
|
2,323.97p
|
2,319.75p
|
2,319.75p
|
128
|
|
16/10/2024
|
2,309.50p
|
2,312.50p
|
2,309.00p
|
2,312.50p
|
2,273
|
|
15/10/2024
|
2,303.50p
|
2,320.18p
|
2,306.50p
|
2,306.50p
|
1,858
|
|
14/10/2024
|
2,303.50p
|
2,317.00p
|
2,309.46p
|
2,314.00p
|
33
|
|
11/10/2024
|
2,295.50p
|
2,303.50p
|
2,295.08p
|
2,303.50p
|
387
|
|
10/10/2024
|
2,295.50p
|
2,300.94p
|
2,287.50p
|
2,291.50p
|
456
|
|
09/10/2024
|
2,295.50p
|
2,297.50p
|
2,285.90p
|
2,297.50p
|
313
|
|
08/10/2024
|
2,295.50p
|
2,287.92p
|
2,275.50p
|
2,286.25p
|
1,100
|
|
07/10/2024
|
2,295.50p
|
2,303.00p
|
2,294.50p
|
2,297.25p
|
1,473
|
|
04/10/2024
|
2,293.00p
|
2,307.42p
|
2,291.00p
|
2,291.00p
|
86
|
|
03/10/2024
|
2,293.00p
|
2,303.00p
|
2,292.59p
|
2,292.75p
|
35
|
|
02/10/2024
|
2,293.00p
|
2,299.23p
|
2,290.00p
|
2,290.00p
|
1,143
|
|
01/10/2024
|
2,291.50p
|
2,291.50p
|
2,275.00p
|
2,281.75p
|
422
|
|
30/09/2024
|
2,289.00p
|
2,299.26p
|
2,273.75p
|
2,273.75p
|
465
|
|
27/09/2024
|
2,289.00p
|
2,294.25p
|
2,289.00p
|
2,294.25p
|
347
|
|
26/09/2024
|
2,254.00p
|
2,282.50p
|
2,270.50p
|
2,270.50p
|
107
|
|
25/09/2024
|
2,254.00p
|
2,255.75p
|
2,253.44p
|
2,255.75p
|
512
|
|
24/09/2024
|
2,259.50p
|
2,251.25p
|
2,246.00p
|
2,251.25p
|
3
|
|
23/09/2024
|
2,259.50p
|
2,243.00p
|
2,240.25p
|
2,240.25p
|
1
|
|
20/09/2024
|
2,259.50p
|
2,259.50p
|
2,237.00p
|
2,240.50p
|
1,248
|
|
19/09/2024
|
2,259.50p
|
2,275.75p
|
2,242.75p
|
2,246.00p
|
0
|
|
18/09/2024
|
2,259.50p
|
2,259.50p
|
2,246.00p
|
2,246.00p
|
1,420
|
|
17/09/2024
|
2,264.00p
|
2,268.31p
|
2,253.50p
|
2,263.25p
|
528
|
|
16/09/2024
|
2,255.50p
|
2,261.43p
|
2,249.00p
|
2,249.00p
|
413
|
|
13/09/2024
|
2,241.00p
|
2,259.50p
|
2,253.25p
|
2,249.25p
|
894
|
|
12/09/2024
|
2,241.00p
|
2,262.94p
|
2,249.25p
|
2,237.00p
|
5
|
|
11/09/2024
|
2,241.00p
|
2,254.00p
|
2,237.00p
|
2,244.25p
|
25
|
|
10/09/2024
|
2,241.00p
|
2,251.29p
|
2,243.50p
|
2,244.25p
|
324
|
|
09/09/2024
|
2,241.00p
|
2,249.50p
|
2,230.69p
|
2,245.25p
|
267
|
|
06/09/2024
|
2,227.00p
|
2,241.00p
|
2,216.75p
|
2,216.75p
|
114
|
|
05/09/2024
|
2,251.50p
|
2,251.50p
|
2,230.75p
|
2,230.75p
|
156
|
|
04/09/2024
|
2,244.50p
|
2,246.50p
|
2,234.08p
|
2,240.75p
|
107
|
|
03/09/2024
|
2,244.50p
|
2,281.50p
|
2,237.50p
|
2,254.25p
|
0
|
|
02/09/2024
|
2,244.50p
|
2,271.76p
|
2,253.92p
|
2,253.25p
|
111
|
|
30/08/2024
|
2,244.50p
|
2,266.00p
|
2,251.50p
|
2,253.25p
|
5
|
|
29/08/2024
|
2,244.50p
|
2,255.00p
|
2,244.50p
|
2,251.50p
|
35
|
|
28/08/2024
|
2,236.00p
|
2,242.50p
|
2,233.25p
|
2,233.25p
|
453
|
|
27/08/2024
|
2,236.00p
|
2,236.00p
|
2,224.50p
|
2,224.50p
|
207
|
|
26/08/2024
|
2,224.50p
|
2,229.56p
|
2,220.75p
|
2,220.75p
|
2,369
|
|
23/08/2024
|
2,224.50p
|
2,229.56p
|
2,220.75p
|
2,220.75p
|
2,369
|
|
22/08/2024
|
2,224.50p
|
2,229.56p
|
2,220.75p
|
2,220.75p
|
2,369
|