Vaneck Ucits Etfs Mstar Global Wide Moat Ucits Etf
(GOGB)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
2,426.00p
|
2,431.77p
|
2,428.00p
|
2,428.00p
|
66
|
|
15/05/2025
|
2,426.00p
|
2,416.75p
|
2,400.72p
|
2,416.75p
|
124
|
|
14/05/2025
|
2,426.00p
|
2,426.00p
|
2,406.55p
|
2,417.50p
|
75
|
|
13/05/2025
|
2,424.00p
|
2,434.00p
|
2,420.43p
|
2,434.00p
|
11,405
|
|
12/05/2025
|
2,382.00p
|
2,426.45p
|
2,410.50p
|
2,419.50p
|
1,182
|
|
09/05/2025
|
2,382.00p
|
2,384.69p
|
2,372.25p
|
2,372.25p
|
243
|
|
08/05/2025
|
2,371.00p
|
2,374.50p
|
2,358.04p
|
2,370.75p
|
11,884
|
|
07/05/2025
|
2,346.50p
|
2,359.86p
|
2,344.56p
|
2,346.00p
|
496
|
|
06/05/2025
|
2,346.50p
|
2,383.50p
|
2,346.08p
|
2,355.25p
|
524
|
|
05/05/2025
|
2,357.50p
|
2,372.00p
|
2,345.56p
|
2,367.75p
|
1,405
|
|
02/05/2025
|
2,357.50p
|
2,372.00p
|
2,345.56p
|
2,367.75p
|
1,405
|
|
01/05/2025
|
2,338.50p
|
2,338.50p
|
2,324.07p
|
2,337.00p
|
112
|
|
30/04/2025
|
2,300.00p
|
2,308.50p
|
2,291.58p
|
2,308.50p
|
832
|
|
29/04/2025
|
2,255.50p
|
2,289.50p
|
2,260.92p
|
2,289.50p
|
157
|
|
28/04/2025
|
2,255.50p
|
2,295.36p
|
2,273.25p
|
2,273.25p
|
68
|
|
25/04/2025
|
2,255.50p
|
2,332.00p
|
2,289.92p
|
2,293.50p
|
24
|
|
24/04/2025
|
2,255.50p
|
2,281.00p
|
2,251.36p
|
2,281.00p
|
1,181
|
|
23/04/2025
|
2,280.00p
|
2,290.18p
|
2,262.37p
|
2,270.75p
|
1,292
|
|
22/04/2025
|
2,238.00p
|
2,223.75p
|
2,211.07p
|
2,223.75p
|
156
|
|
21/04/2025
|
2,238.00p
|
2,234.71p
|
2,230.25p
|
2,230.25p
|
292
|
|
18/04/2025
|
2,238.00p
|
2,234.71p
|
2,230.25p
|
2,230.25p
|
292
|
|
17/04/2025
|
2,238.00p
|
2,234.71p
|
2,230.25p
|
2,230.25p
|
292
|
|
16/04/2025
|
2,238.00p
|
2,253.25p
|
2,223.23p
|
2,253.25p
|
1,630
|
|
15/04/2025
|
2,250.50p
|
2,269.94p
|
2,257.50p
|
2,257.50p
|
180
|
|
14/04/2025
|
2,250.50p
|
2,260.00p
|
2,245.01p
|
2,260.00p
|
1,117
|
|
11/04/2025
|
2,258.00p
|
2,258.00p
|
2,198.44p
|
2,218.00p
|
733
|
|
10/04/2025
|
2,162.00p
|
2,274.62p
|
2,212.25p
|
2,212.25p
|
1,042
|
|
09/04/2025
|
2,162.00p
|
2,173.97p
|
2,151.62p
|
2,154.50p
|
1,236
|
|
08/04/2025
|
2,197.50p
|
2,243.43p
|
2,197.50p
|
2,213.00p
|
861
|
|
07/04/2025
|
2,100.00p
|
2,247.29p
|
2,076.50p
|
2,170.50p
|
4,239
|
|
04/04/2025
|
2,300.00p
|
2,316.30p
|
2,200.00p
|
2,220.50p
|
1,609
|
|
03/04/2025
|
2,329.50p
|
2,329.50p
|
2,305.07p
|
2,308.25p
|
1,388
|
|
02/04/2025
|
2,366.00p
|
2,397.98p
|
2,365.00p
|
2,379.25p
|
726
|
|
01/04/2025
|
2,398.00p
|
2,417.00p
|
2,333.71p
|
2,417.00p
|
992
|
|
31/03/2025
|
2,384.00p
|
2,384.00p
|
2,361.67p
|
2,367.75p
|
954
|
|
28/03/2025
|
2,400.00p
|
2,422.00p
|
2,394.46p
|
2,396.00p
|
913
|
|
27/03/2025
|
2,443.50p
|
2,432.46p
|
2,424.23p
|
2,429.00p
|
662
|
|
26/03/2025
|
2,443.50p
|
2,443.50p
|
2,435.50p
|
2,435.50p
|
828
|
|
25/03/2025
|
2,447.50p
|
2,458.41p
|
2,428.10p
|
2,438.50p
|
1,111
|
|
24/03/2025
|
2,447.50p
|
2,447.50p
|
2,427.54p
|
2,432.75p
|
3,853
|
|
21/03/2025
|
2,450.00p
|
2,427.75p
|
2,407.28p
|
2,427.75p
|
2,143
|
|
20/03/2025
|
2,450.00p
|
2,450.00p
|
2,432.04p
|
2,439.75p
|
112
|
|
19/03/2025
|
2,460.00p
|
2,483.00p
|
2,450.19p
|
2,483.00p
|
21,929
|
|
18/03/2025
|
2,438.50p
|
2,473.50p
|
2,453.95p
|
2,466.50p
|
522
|
|
17/03/2025
|
2,438.50p
|
2,459.95p
|
2,428.33p
|
2,459.25p
|
9,282
|
|
14/03/2025
|
2,428.00p
|
2,442.47p
|
2,424.00p
|
2,441.50p
|
1,179
|
|
13/03/2025
|
2,408.50p
|
2,419.50p
|
2,386.50p
|
2,419.50p
|
323
|
|
12/03/2025
|
2,402.50p
|
2,414.42p
|
2,381.75p
|
2,399.50p
|
53
|
|
11/03/2025
|
2,432.00p
|
2,425.97p
|
2,384.96p
|
2,389.75p
|
368
|
|
10/03/2025
|
2,432.00p
|
2,472.79p
|
2,420.42p
|
2,422.25p
|
1,451
|
|
07/03/2025
|
2,479.50p
|
2,479.50p
|
2,447.50p
|
2,447.50p
|
1,093
|
|
06/03/2025
|
2,480.50p
|
2,484.48p
|
2,464.73p
|
2,475.50p
|
4,660
|
|
05/03/2025
|
2,467.00p
|
2,474.86p
|
2,462.08p
|
2,465.50p
|
1,618
|
|
04/03/2025
|
2,457.00p
|
2,468.94p
|
2,445.00p
|
2,445.00p
|
4,707
|
|
03/03/2025
|
2,477.50p
|
2,504.00p
|
2,477.50p
|
2,501.25p
|
18,778
|
|
28/02/2025
|
2,460.00p
|
2,465.45p
|
2,457.50p
|
2,457.50p
|
1,108
|
|
27/02/2025
|
2,477.00p
|
2,485.64p
|
2,466.25p
|
2,477.00p
|
1,063
|
|
26/02/2025
|
2,485.50p
|
2,486.95p
|
2,485.50p
|
2,485.50p
|
1,191
|
|
25/02/2025
|
2,462.50p
|
2,466.80p
|
2,461.75p
|
2,462.50p
|
361
|
|
24/02/2025
|
2,462.50p
|
2,470.96p
|
2,454.06p
|
2,465.00p
|
1,883
|
|
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
|