Vaneck Ucits Etfs Mstar Global Wide Moat Ucits Etf
(GOGB)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
2,227.50p
|
2,231.50p
|
2,227.50p
|
2,227.75p
|
93
|
|
20/08/2024
|
2,143.00p
|
2,240.00p
|
2,216.50p
|
2,216.50p
|
230
|
|
19/08/2024
|
2,143.00p
|
2,239.25p
|
2,207.75p
|
2,225.00p
|
0
|
|
16/08/2024
|
2,143.00p
|
2,228.50p
|
2,225.00p
|
2,225.00p
|
19
|
|
15/08/2024
|
2,143.00p
|
2,226.25p
|
2,220.00p
|
2,220.00p
|
337
|
|
14/08/2024
|
2,143.00p
|
2,204.84p
|
2,195.50p
|
2,198.25p
|
28
|
|
13/08/2024
|
2,143.00p
|
2,194.24p
|
2,189.25p
|
2,189.25p
|
227
|
|
12/08/2024
|
2,143.00p
|
2,183.44p
|
2,173.50p
|
2,173.75p
|
76
|
|
09/08/2024
|
2,143.00p
|
2,176.00p
|
2,172.00p
|
2,172.00p
|
9
|
|
08/08/2024
|
2,143.00p
|
2,172.50p
|
2,142.00p
|
2,169.25p
|
338
|
|
07/08/2024
|
2,141.25p
|
2,179.00p
|
2,142.75p
|
2,171.00p
|
431
|
|
06/08/2024
|
2,150.00p
|
2,145.50p
|
2,131.50p
|
2,141.25p
|
10
|
|
05/08/2024
|
2,150.00p
|
2,150.00p
|
2,105.50p
|
2,122.25p
|
4,785
|
|
02/08/2024
|
2,205.50p
|
2,156.50p
|
2,144.75p
|
2,144.75p
|
8
|
|
01/08/2024
|
2,205.50p
|
2,215.44p
|
2,187.25p
|
2,187.25p
|
509
|
|
31/07/2024
|
2,197.50p
|
2,217.60p
|
2,210.00p
|
2,210.50p
|
242
|
|
30/07/2024
|
2,197.50p
|
2,197.50p
|
2,194.00p
|
2,194.00p
|
51
|
|
29/07/2024
|
2,131.00p
|
2,188.00p
|
2,176.50p
|
2,177.50p
|
1,152
|
|
26/07/2024
|
2,131.00p
|
2,183.00p
|
2,170.81p
|
2,158.25p
|
259
|
|
25/07/2024
|
2,131.00p
|
2,158.25p
|
2,124.07p
|
2,158.25p
|
4,344
|
|
24/07/2024
|
2,149.00p
|
2,149.00p
|
2,139.75p
|
2,139.75p
|
5
|
|
23/07/2024
|
2,160.00p
|
2,161.50p
|
2,155.25p
|
2,155.25p
|
369
|
|
22/07/2024
|
2,153.00p
|
2,156.00p
|
2,150.20p
|
2,156.00p
|
3,376
|
|
19/07/2024
|
2,149.50p
|
2,150.00p
|
2,141.75p
|
2,141.75p
|
7
|
|
18/07/2024
|
2,149.50p
|
2,177.50p
|
2,163.25p
|
2,163.25p
|
142
|
|
17/07/2024
|
2,149.50p
|
2,165.00p
|
2,151.48p
|
2,159.00p
|
1,772
|
|
16/07/2024
|
2,149.50p
|
2,162.50p
|
2,157.50p
|
2,157.50p
|
111
|
|
15/07/2024
|
2,149.50p
|
2,158.37p
|
2,149.00p
|
2,149.00p
|
292
|
|
12/07/2024
|
2,118.00p
|
2,159.00p
|
2,145.00p
|
2,159.00p
|
10
|
|
11/07/2024
|
2,118.00p
|
2,141.50p
|
2,123.50p
|
2,141.50p
|
207
|
|
10/07/2024
|
2,118.00p
|
2,123.47p
|
2,115.00p
|
2,119.75p
|
105
|
|
09/07/2024
|
2,122.50p
|
2,118.50p
|
2,115.25p
|
2,115.25p
|
2
|
|
08/07/2024
|
2,122.50p
|
2,123.50p
|
2,118.00p
|
2,118.00p
|
480
|
|
05/07/2024
|
2,127.00p
|
2,115.50p
|
2,114.50p
|
2,114.50p
|
6
|
|
04/07/2024
|
2,127.00p
|
2,128.50p
|
2,121.50p
|
2,128.25p
|
17
|
|
03/07/2024
|
2,127.00p
|
2,131.00p
|
2,122.50p
|
2,122.50p
|
128
|
|
02/07/2024
|
2,127.00p
|
2,115.00p
|
2,108.00p
|
2,114.00p
|
11
|
|
01/07/2024
|
2,127.00p
|
2,126.40p
|
2,118.25p
|
2,118.25p
|
51
|
|
28/06/2024
|
2,127.00p
|
2,138.50p
|
2,131.00p
|
2,132.25p
|
45
|
|
27/06/2024
|
2,127.00p
|
2,129.00p
|
2,127.00p
|
2,127.00p
|
4
|
|
26/06/2024
|
2,127.00p
|
2,127.25p
|
2,124.50p
|
2,127.25p
|
715
|
|
25/06/2024
|
2,128.50p
|
2,139.46p
|
2,126.50p
|
2,129.25p
|
2,098
|
|
24/06/2024
|
2,128.50p
|
2,153.75p
|
2,144.05p
|
2,153.75p
|
263
|
|
21/06/2024
|
2,128.50p
|
2,138.00p
|
2,131.50p
|
2,133.00p
|
69
|
|
20/06/2024
|
2,128.50p
|
2,130.00p
|
2,122.99p
|
2,127.75p
|
2,679
|
|
19/06/2024
|
2,128.50p
|
2,123.50p
|
2,118.75p
|
2,118.75p
|
80
|
|
18/06/2024
|
2,128.50p
|
2,122.00p
|
2,114.64p
|
2,122.00p
|
3,236
|
|
17/06/2024
|
2,128.50p
|
2,114.00p
|
2,103.00p
|
2,114.00p
|
79
|
|
14/06/2024
|
2,128.50p
|
2,110.50p
|
2,110.00p
|
2,110.50p
|
4
|
|
13/06/2024
|
2,128.50p
|
2,119.04p
|
2,116.50p
|
2,116.50p
|
153
|
|
12/06/2024
|
2,128.50p
|
2,135.25p
|
2,123.00p
|
2,135.25p
|
40
|
|
11/06/2024
|
2,128.50p
|
2,134.75p
|
2,097.75p
|
2,116.75p
|
0
|
|
10/06/2024
|
2,128.50p
|
2,130.50p
|
2,119.50p
|
2,129.00p
|
196
|
|
07/06/2024
|
2,145.00p
|
2,145.00p
|
2,140.75p
|
2,140.75p
|
282
|
|
06/06/2024
|
2,145.50p
|
2,146.25p
|
2,145.50p
|
2,146.25p
|
684
|
|
05/06/2024
|
2,179.50p
|
2,137.00p
|
2,132.42p
|
2,137.00p
|
170
|
|
04/06/2024
|
2,179.50p
|
2,140.00p
|
2,126.25p
|
2,126.25p
|
22
|
|
03/06/2024
|
2,179.50p
|
2,141.00p
|
2,124.75p
|
2,124.75p
|
493
|
|
31/05/2024
|
2,179.50p
|
2,124.50p
|
2,117.50p
|
2,117.50p
|
29
|
|
30/05/2024
|
2,179.50p
|
2,128.00p
|
2,119.54p
|
2,128.00p
|
112
|
|
29/05/2024
|
2,179.50p
|
2,129.50p
|
2,126.25p
|
2,126.25p
|
502
|
|
28/05/2024
|
2,179.50p
|
2,170.58p
|
2,147.75p
|
2,147.75p
|
1,324
|
|
27/05/2024
|
2,179.50p
|
2,168.00p
|
2,163.00p
|
2,165.75p
|
160
|
|
24/05/2024
|
2,179.50p
|
2,168.00p
|
2,163.00p
|
2,165.75p
|
160
|
|
23/05/2024
|
2,179.50p
|
2,190.70p
|
2,159.50p
|
2,159.50p
|
1,303
|
|
22/05/2024
|
2,168.50p
|
2,204.50p
|
2,149.00p
|
2,180.25p
|
0
|
|
21/05/2024
|
2,168.50p
|
2,187.00p
|
2,185.06p
|
2,186.50p
|
183
|
|
20/05/2024
|
2,168.50p
|
2,199.00p
|
2,193.00p
|
2,195.50p
|
9
|
|
17/05/2024
|
2,168.50p
|
2,196.90p
|
2,187.75p
|
2,187.75p
|
451
|
|
16/05/2024
|
2,168.50p
|
2,201.00p
|
2,184.25p
|
2,196.75p
|
506
|
|
15/05/2024
|
2,168.50p
|
2,198.00p
|
2,185.05p
|
2,191.25p
|
75
|
|
14/05/2024
|
2,168.50p
|
2,184.27p
|
2,180.00p
|
2,180.00p
|
549
|
|
13/05/2024
|
2,168.50p
|
2,191.50p
|
2,185.50p
|
2,186.25p
|
12
|
|
10/05/2024
|
2,168.50p
|
2,193.50p
|
2,185.09p
|
2,190.00p
|
673
|