Vaneck Ucits Etfs Emerging Market HY Bond Ucits Etf

(HYGB)
Sector: n/a
9,635.00p
93.00p 0.97
Last updated: 17:04:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 9,558.00p 9,645.00p 9,635.00p 9,635.00p 1
11/11/2024 9,558.00p 9,570.00p 9,519.00p 9,542.00p 1,046
08/11/2024 9,500.00p 9,573.00p 9,515.50p 9,515.50p 1
07/11/2024 9,500.00p 9,500.00p 9,440.50p 9,440.50p 30
06/11/2024 9,471.00p 9,533.00p 9,486.50p 9,486.50p 9
05/11/2024 9,471.00p 9,508.50p 9,293.50p 9,407.50p 0
04/11/2024 9,471.00p 9,452.00p 9,435.00p 9,435.00p 8
01/11/2024 9,471.00p 9,525.44p 9,456.00p 9,456.00p 433
31/10/2024 9,471.00p 9,529.00p 9,464.00p 9,529.00p 1
30/10/2024 9,471.00p 9,581.00p 9,169.50p 9,430.50p 0
29/10/2024 9,471.00p 9,471.00p 9,391.00p 9,423.00p 789
28/10/2024 9,414.00p 9,451.00p 9,420.50p 9,420.50p 11
25/10/2024 9,414.00p 9,588.00p 9,241.00p 9,430.50p 0
24/10/2024 9,414.00p 9,570.50p 9,213.00p 9,458.00p 0
23/10/2024 9,414.00p 9,477.00p 9,458.00p 9,458.00p 1
22/10/2024 9,414.00p 9,433.50p 9,414.00p 9,433.50p 13
21/10/2024 9,383.00p 9,553.50p 9,407.50p 9,441.00p 0
18/10/2024 9,383.00p 9,526.00p 9,386.00p 9,419.00p 0
17/10/2024 9,383.00p 9,592.00p 9,405.50p 9,434.00p 0
16/10/2024 9,383.00p 9,576.00p 9,329.00p 9,450.50p 0
15/10/2024 9,383.00p 9,539.50p 9,334.00p 9,363.00p 0
14/10/2024 9,383.00p 9,388.00p 9,364.56p 9,388.00p 125
11/10/2024 9,411.00p 9,403.00p 9,383.00p 9,383.00p 11
10/10/2024 9,411.00p 9,393.00p 9,336.00p 9,393.00p 15
09/10/2024 9,411.00p 9,385.23p 9,360.50p 9,360.50p 11
08/10/2024 9,411.00p 9,579.50p 9,296.00p 9,370.00p 0
07/10/2024 9,411.00p 9,816.00p 9,087.00p 9,370.50p 0
04/10/2024 9,411.00p 9,411.00p 9,350.25p 9,370.50p 178
03/10/2024 9,291.00p 9,359.00p 9,291.00p 9,359.00p 6
02/10/2024 9,228.00p 9,426.50p 9,131.00p 9,245.50p 0
01/10/2024 9,228.00p 9,385.50p 9,090.00p 9,229.50p 0
30/09/2024 9,228.00p 9,344.00p 9,047.00p 9,131.00p 0
27/09/2024 9,228.00p 9,263.50p 9,086.00p 9,137.00p 0
26/09/2024 9,228.00p 9,276.00p 9,030.00p 9,124.50p 0
25/09/2024 9,228.00p 9,221.50p 8,991.50p 9,125.50p 0
24/09/2024 9,228.00p 9,246.50p 8,981.00p 9,092.50p 0
23/09/2024 9,228.00p 9,149.61p 9,095.50p 9,095.50p 600
20/09/2024 9,228.00p 9,394.50p 9,037.00p 9,156.50p 0
19/09/2024 9,228.00p 9,342.50p 8,940.00p 9,137.50p 0
18/09/2024 9,228.00p 9,228.00p 9,189.50p 9,189.50p 1
17/09/2024 9,200.00p 9,211.00p 9,165.00p 9,211.00p 1
16/09/2024 9,200.00p 9,424.50p 8,913.50p 9,177.00p 0
13/09/2024 9,200.00p 9,347.00p 8,938.50p 9,238.00p 0
12/09/2024 9,200.00p 9,387.50p 9,149.50p 9,261.00p 0
11/09/2024 9,200.00p 9,387.00p 8,911.00p 9,261.00p 0
10/09/2024 9,200.00p 9,271.00p 9,240.50p 9,240.50p 2
09/09/2024 9,200.00p 9,346.50p 8,933.50p 9,236.00p 0
06/09/2024 9,200.00p 9,316.50p 8,928.50p 9,193.50p 0
05/09/2024 9,200.00p 9,200.00p 9,135.00p 9,161.00p 36
04/09/2024 9,239.00p 9,177.50p 9,151.00p 9,177.50p 1
03/09/2024 9,239.00p 9,312.00p 8,894.50p 9,209.00p 0
02/09/2024 9,239.00p 9,205.00p 9,174.00p 9,179.00p 1
30/08/2024 9,239.00p 9,179.00p 9,150.00p 9,179.00p 2
29/08/2024 9,239.00p 9,178.50p 9,127.55p 9,178.50p 10
28/08/2024 9,239.00p 9,225.50p 9,011.00p 9,129.50p 0
27/08/2024 9,239.00p 9,145.00p 9,118.00p 9,118.00p 44
26/08/2024 9,239.00p 9,322.50p 8,920.00p 9,159.00p 0
23/08/2024 9,239.00p 9,322.50p 8,920.00p 9,159.00p 0
22/08/2024 9,239.00p 9,322.50p 8,920.00p 9,159.00p 0
21/08/2024 9,239.00p 9,370.50p 8,964.00p 9,189.50p 0
20/08/2024 9,239.00p 9,239.00p 9,215.00p 9,215.00p 3
19/08/2024 9,323.00p 9,412.50p 9,032.00p 9,250.00p 0
16/08/2024 9,323.00p 9,377.00p 9,039.00p 9,273.50p 0
15/08/2024 9,323.00p 9,457.50p 9,014.50p 9,300.00p 0
14/08/2024 9,323.00p 9,323.00p 9,303.50p 9,303.50p 1
13/08/2024 9,307.00p 9,442.00p 9,019.50p 9,299.00p 0
12/08/2024 9,307.00p 9,511.00p 9,088.00p 9,322.50p 0
09/08/2024 9,307.00p 9,440.00p 9,077.50p 9,319.00p 0
08/08/2024 9,307.00p 9,407.00p 9,330.00p 9,330.00p 1
07/08/2024 9,307.00p 9,389.24p 9,301.50p 9,301.50p 11
06/08/2024 9,330.00p 9,419.00p 9,026.00p 9,307.00p 0
05/08/2024 9,330.00p 9,347.00p 9,179.00p 9,250.50p 2
02/08/2024 9,330.00p 9,535.00p 9,023.50p 9,306.50p 0
01/08/2024 9,330.00p 9,340.00p 9,315.50p 9,315.50p 152
31/07/2024 9,258.00p 9,261.31p 9,246.00p 9,246.00p 26
30/07/2024 9,258.00p 9,350.50p 9,113.50p 9,243.50p 0
29/07/2024 9,258.00p 9,323.50p 8,968.00p 9,223.50p 0
26/07/2024 9,258.00p 9,244.00p 9,215.50p 9,194.50p 148
25/07/2024 9,258.00p 9,335.50p 8,828.00p 9,194.50p 0
24/07/2024 9,258.00p 9,258.00p 9,165.50p 9,165.50p 1
23/07/2024 9,224.00p 9,239.00p 9,175.50p 9,175.50p 77
22/07/2024 9,185.00p 9,242.00p 8,795.50p 9,144.50p 0
19/07/2024 9,185.00p 9,231.00p 8,822.50p 9,145.50p 0
18/07/2024 9,185.00p 9,179.00p 9,045.00p 9,099.00p 68
17/07/2024 9,185.00p 9,126.00p 9,077.00p 9,077.00p 10
16/07/2024 9,185.00p 9,185.00p 9,120.50p 9,120.50p 122
15/07/2024 9,229.00p 9,153.00p 9,098.00p 9,098.00p 123
12/07/2024 9,229.00p 9,232.50p 8,986.00p 9,088.00p 0
11/07/2024 9,229.00p 9,272.50p 9,002.50p 9,119.00p 0
10/07/2024 9,229.00p 9,270.50p 9,064.50p 9,140.50p 0
09/07/2024 9,229.00p 9,229.00p 9,178.50p 9,178.50p 11
08/07/2024 9,244.00p 9,147.50p 9,078.00p 9,147.50p 1
05/07/2024 9,244.00p 9,311.00p 8,844.50p 9,168.50p 0
04/07/2024 9,244.00p 9,306.00p 8,948.50p 9,162.50p 0
03/07/2024 9,244.00p 9,244.00p 9,173.00p 9,173.00p 11
02/07/2024 9,122.00p 9,372.00p 9,078.50p 9,204.00p 0
01/07/2024 9,122.00p 9,280.00p 9,244.00p 9,244.00p 1
28/06/2024 9,122.00p 9,382.50p 9,127.00p 9,247.00p 0
27/06/2024 9,122.00p 9,307.00p 9,247.00p 9,247.00p 2
26/06/2024 9,122.00p 9,253.00p 9,218.00p 9,249.00p 0
25/06/2024 9,122.00p 9,331.00p 9,167.50p 9,221.00p 0
24/06/2024 9,122.00p 9,364.50p 8,982.50p 9,206.00p 0
21/06/2024 9,122.00p 9,387.50p 8,970.50p 9,256.50p 0
20/06/2024 9,122.00p 9,367.00p 9,070.50p 9,157.50p 0
19/06/2024 9,122.00p 9,288.00p 9,046.00p 9,157.50p 0
18/06/2024 9,122.00p 9,349.00p 9,116.00p 9,176.00p 0
17/06/2024 9,122.00p 9,224.77p 9,122.00p 9,168.50p 16
14/06/2024 9,040.00p 9,257.00p 9,183.50p 9,183.50p 8
13/06/2024 9,040.00p 9,158.00p 9,048.50p 9,133.50p 0
12/06/2024 9,040.00p 9,285.50p 8,904.50p 9,048.50p 0
11/06/2024 9,040.00p 9,110.00p 9,040.00p 9,110.00p 2
10/06/2024 9,121.00p 9,102.00p 9,040.00p 9,102.00p 6
07/06/2024 9,121.00p 9,160.00p 9,095.00p 9,074.00p 29
06/06/2024 9,140.00p 9,204.00p 8,907.50p 9,074.00p 0
05/06/2024 9,140.00p 9,133.00p 9,092.50p 9,092.50p 12
04/06/2024 9,140.00p 9,380.00p 9,021.00p 9,075.00p 0
03/06/2024 9,140.00p 9,464.50p 9,027.50p 9,051.50p 0
31/05/2024 9,140.00p 9,449.50p 9,046.00p 9,075.00p 0
30/05/2024 9,140.00p 9,446.50p 9,013.50p 9,053.50p 0
29/05/2024 9,140.00p 9,090.50p 8,977.00p 9,056.00p 0
28/05/2024 9,140.00p 9,009.00p 8,946.00p 9,009.00p 2
27/05/2024 9,140.00p 9,140.00p 9,067.50p 9,067.50p 3
24/05/2024 9,140.00p 9,140.00p 9,067.50p 9,067.50p 3
23/05/2024 9,169.00p 9,067.50p 9,025.00p 9,067.50p 6
22/05/2024 9,169.00p 9,076.50p 8,998.00p 9,076.50p 1
21/05/2024 9,169.00p 9,469.50p 9,048.00p 9,084.50p 0
20/05/2024 9,169.00p 9,169.00p 9,096.50p 9,096.50p 1
17/05/2024 9,200.00p 9,498.50p 9,057.50p 9,079.50p 0
16/05/2024 9,200.00p 9,502.00p 9,074.00p 9,104.00p 0
15/05/2024 9,200.00p 9,516.00p 9,054.50p 9,087.50p 0
14/05/2024 9,200.00p 9,515.50p 9,111.00p 9,117.00p 0
13/05/2024 9,200.00p 9,173.50p 9,088.00p 9,118.50p 0