Vaneck Ucits Etfs Mstar Global Wide Moat Ucits Etf

(GOGB)
Sector: n/a
2,350.75p
1.75p 0.07
Last updated: 11:24:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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