Market data

Select a section

Vaneck Ucits Etfs Emerging Market HY Bond Ucits Etf

(HYGB)
Sector: n/a
9,606.00p
-9.50p -0.10
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 9,416.00p 9,625.00p 9,606.00p 9,606.00p 1
17/07/2025 9,416.00p 9,654.00p 9,586.00p 9,615.50p 2
16/07/2025 9,416.00p 9,642.00p 9,551.00p 9,575.00p 0
15/07/2025 9,416.00p 9,632.00p 9,596.00p 9,596.00p 1
14/07/2025 9,416.00p 9,583.00p 9,523.00p 9,576.00p 12
11/07/2025 9,416.00p 9,558.50p 9,497.50p 9,549.50p 0
10/07/2025 9,416.00p 9,513.00p 9,461.00p 9,508.00p 0
09/07/2025 9,416.00p 9,510.00p 9,484.50p 9,484.50p 13
08/07/2025 9,416.00p 9,517.50p 9,428.00p 9,496.00p 0
07/07/2025 9,416.00p 9,481.00p 9,415.00p 9,429.00p 0
04/07/2025 9,416.00p 9,443.50p 9,421.50p 9,439.50p 0
03/07/2025 9,416.00p 9,457.13p 9,408.00p 9,428.50p 98
02/07/2025 9,416.00p 9,496.00p 9,453.50p 9,453.50p 1
01/07/2025 9,416.00p 9,406.00p 9,376.50p 9,376.50p 1
30/06/2025 9,416.00p 9,416.00p 9,379.00p 9,379.00p 4
27/06/2025 9,554.00p 9,369.00p 9,336.00p 9,366.00p 0
26/06/2025 9,554.00p 9,421.00p 9,316.00p 9,336.00p 0
25/06/2025 9,554.00p 9,449.00p 9,383.50p 9,421.00p 0
24/06/2025 9,554.00p 9,383.50p 9,376.00p 9,383.50p 1
23/06/2025 9,554.00p 9,530.00p 9,464.50p 9,464.50p 27
20/06/2025 9,554.00p 9,503.00p 9,440.00p 9,467.50p 0
19/06/2025 9,554.00p 9,554.00p 9,503.00p 9,503.00p 2
18/06/2025 9,395.00p 9,493.00p 9,349.50p 9,465.00p 0
17/06/2025 9,395.00p 9,438.50p 9,382.50p 9,432.50p 0
16/06/2025 9,395.00p 9,392.50p 9,367.50p 9,384.50p 0
13/06/2025 9,395.00p 9,435.00p 9,350.00p 9,372.50p 0
12/06/2025 9,395.00p 9,422.00p 9,367.50p 9,383.50p 0
11/06/2025 9,395.00p 9,519.50p 9,284.00p 9,400.00p 0
10/06/2025 9,395.00p 9,442.00p 9,370.00p 9,411.00p 0
09/06/2025 9,395.00p 9,412.00p 9,370.00p 9,370.00p 29
06/06/2025 9,589.00p 9,414.00p 9,377.50p 9,377.50p 11
05/06/2025 9,589.00p 9,373.50p 9,304.00p 9,322.50p 0
04/06/2025 9,589.00p 9,352.92p 9,349.00p 9,349.00p 419
03/06/2025 9,589.00p 9,392.50p 9,327.50p 9,358.00p 0
02/06/2025 9,589.00p 9,373.00p 9,327.50p 9,327.50p 11
30/05/2025 9,589.00p 9,440.00p 9,392.50p 9,392.50p 10
29/05/2025 9,589.00p 9,382.50p 9,358.00p 9,382.50p 1
28/05/2025 9,589.00p 9,417.00p 9,351.00p 9,386.50p 2
27/05/2025 9,589.00p 9,371.00p 9,310.00p 9,363.50p 2
26/05/2025 9,589.00p 9,364.00p 9,308.00p 9,353.50p 3
23/05/2025 9,589.00p 9,364.00p 9,308.00p 9,353.50p 3
22/05/2025 9,589.00p 9,426.50p 9,381.50p 9,401.00p 0
21/05/2025 9,589.00p 9,448.00p 9,387.50p 9,399.00p 0
20/05/2025 9,589.00p 9,448.00p 9,412.00p 9,448.00p 36
19/05/2025 9,589.00p 9,511.50p 9,404.50p 9,433.00p 0
16/05/2025 9,589.00p 9,522.50p 9,473.00p 9,511.50p 0
15/05/2025 9,589.00p 9,505.00p 9,461.50p 9,487.00p 0
14/05/2025 9,589.00p 9,466.00p 9,434.00p 9,466.00p 1
13/05/2025 9,589.00p 9,663.50p 9,407.50p 9,481.00p 0
12/05/2025 9,589.00p 9,553.00p 9,486.43p 9,509.00p 46
09/05/2025 9,589.00p 9,450.00p 9,358.00p 9,402.00p 2
08/05/2025 9,589.00p 9,682.50p 9,025.50p 9,387.00p 0
07/05/2025 9,589.00p 9,666.00p 8,942.00p 9,347.50p 0
06/05/2025 9,589.00p 9,786.00p 9,021.00p 9,314.00p 0
05/05/2025 9,589.00p 9,411.00p 9,345.00p 9,375.00p 0
02/05/2025 9,589.00p 9,411.00p 9,345.00p 9,375.00p 0
01/05/2025 9,589.00p 9,385.00p 9,338.26p 9,385.00p 59
30/04/2025 9,589.00p 9,419.00p 9,312.22p 9,363.00p 27
29/04/2025 9,589.00p 9,655.00p 9,196.00p 9,322.50p 0
28/04/2025 9,589.00p 9,467.50p 9,040.00p 9,333.00p 0
25/04/2025 9,589.00p 9,784.00p 8,916.00p 9,379.50p 0
24/04/2025 9,589.00p 9,649.50p 8,947.00p 9,348.50p 0
23/04/2025 9,589.00p 9,584.00p 8,966.00p 9,347.50p 0
22/04/2025 9,589.00p 9,310.00p 9,244.50p 9,244.50p 1
21/04/2025 9,589.00p 9,370.00p 9,314.50p 9,314.50p 8
18/04/2025 9,589.00p 9,370.00p 9,314.50p 9,314.50p 8
17/04/2025 9,589.00p 9,370.00p 9,314.50p 9,314.50p 8
16/04/2025 9,589.00p 9,634.50p 8,905.00p 9,318.00p 0
15/04/2025 9,589.00p 9,377.00p 9,296.00p 9,296.00p 5
14/04/2025 9,589.00p 9,442.00p 9,200.50p 9,310.50p 0
11/04/2025 9,589.00p 9,589.00p 9,266.50p 9,283.00p 1
10/04/2025 9,589.00p 9,573.00p 9,456.00p 9,456.00p 1
09/04/2025 9,589.00p 9,457.00p 9,398.00p 9,457.00p 1
08/04/2025 9,589.00p 9,656.00p 9,614.50p 9,614.50p 6
07/04/2025 9,589.00p 9,628.00p 9,286.47p 9,504.00p 30
04/04/2025 9,699.00p 9,677.00p 9,499.29p 9,618.00p 2,068
03/04/2025 9,699.00p 9,706.00p 9,441.50p 9,552.50p 0
02/04/2025 9,699.00p 9,867.00p 9,618.00p 9,700.00p 0
01/04/2025 9,699.00p 9,775.00p 9,753.00p 9,753.00p 16
31/03/2025 9,699.00p 9,762.00p 9,700.00p 9,740.50p 5
28/03/2025 9,699.00p 9,844.00p 9,592.50p 9,737.50p 0
27/03/2025 9,699.00p 9,724.50p 9,708.00p 9,724.50p 7
26/03/2025 9,699.00p 9,888.50p 9,694.50p 9,783.50p 0
25/03/2025 9,699.00p 9,907.50p 9,616.50p 9,741.00p 0
24/03/2025 9,699.00p 9,774.50p 9,704.50p 9,764.50p 0
21/03/2025 9,699.00p 9,851.00p 9,680.00p 9,760.00p 0
20/03/2025 9,699.00p 9,762.00p 9,715.00p 9,715.00p 19
19/03/2025 9,699.00p 9,831.00p 9,683.50p 9,699.00p 0
18/03/2025 9,699.00p 9,731.00p 9,680.79p 9,693.50p 21
17/03/2025 9,699.00p 9,733.00p 9,675.00p 9,691.50p 2
14/03/2025 9,699.00p 9,770.00p 9,741.50p 9,741.50p 1
13/03/2025 9,699.00p 9,720.50p 9,699.00p 9,720.50p 17
12/03/2025 9,778.00p 9,859.50p 9,635.50p 9,699.00p 0
11/03/2025 9,778.00p 9,727.00p 9,699.00p 9,727.00p 121
10/03/2025 9,778.00p 9,874.50p 9,628.50p 9,766.00p 0
07/03/2025 9,778.00p 9,782.00p 9,763.50p 9,763.50p 74
06/03/2025 10,006.00p 9,924.00p 9,711.00p 9,765.00p 0
05/03/2025 10,006.00p 9,842.00p 9,805.00p 9,805.00p 1
04/03/2025 10,006.00p 9,950.00p 9,913.00p 9,913.00p 2
03/03/2025 10,006.00p 10,053.68p 9,942.00p 9,942.00p 21
28/02/2025 10,006.00p 10,042.00p 9,984.00p 10,036.00p 11
27/02/2025 10,006.00p 10,071.00p 9,870.00p 9,989.50p 0
26/02/2025 10,006.00p 9,926.00p 9,918.00p 9,926.00p 1
25/02/2025 10,006.00p 10,096.00p 9,873.00p 9,945.00p 0
24/02/2025 10,006.00p 10,000.00p 9,937.00p 9,966.50p 16
21/02/2025 10,006.00p 9,984.00p 9,923.95p 9,957.00p 121
20/02/2025 10,006.00p 10,006.00p 9,949.50p 9,949.50p 1
19/02/2025 10,100.00p 10,048.00p 9,844.50p 9,991.50p 0
18/02/2025 10,100.00p 10,006.00p 9,956.50p 9,956.50p 2,015
17/02/2025 10,100.00p 10,104.00p 9,862.00p 9,963.50p 0
14/02/2025 10,100.00p 10,085.50p 9,884.00p 9,965.00p 0
13/02/2025 10,100.00p 10,066.00p 9,993.50p 9,993.50p 1
12/02/2025 10,100.00p 10,114.00p 10,075.00p 10,075.00p 82
11/02/2025 10,120.00p 10,112.00p 10,067.00p 10,093.00p 15
10/02/2025 10,120.00p 10,140.00p 10,093.00p 10,093.00p 1
07/02/2025 10,120.00p 10,179.00p 9,852.50p 10,064.00p 0
06/02/2025 10,120.00p 10,143.50p 9,944.00p 9,980.00p 0
05/02/2025 10,120.00p 10,113.00p 9,669.00p 9,980.00p 0
04/02/2025 10,120.00p 10,170.00p 9,723.00p 10,042.00p 0
03/02/2025 10,120.00p 10,152.00p 10,042.00p 10,042.00p 4
31/01/2025 10,120.00p 10,098.00p 10,037.00p 10,037.00p 15
30/01/2025 10,120.00p 10,038.00p 10,007.00p 10,007.00p 1
29/01/2025 10,120.00p 10,129.00p 9,851.00p 10,007.50p 0
28/01/2025 10,120.00p 10,044.00p 10,003.50p 9,963.50p 1
27/01/2025 10,120.00p 9,988.00p 9,923.00p 9,963.50p 5
24/01/2025 10,120.00p 10,026.00p 9,960.00p 9,960.00p 2,033
23/01/2025 10,120.00p 10,120.00p 10,065.00p 10,065.00p 115
22/01/2025 9,939.00p 10,094.00p 10,069.00p 10,069.00p 11
21/01/2025 9,939.00p 10,162.00p 10,072.00p 10,072.00p 11
20/01/2025 9,939.00p 10,102.00p 10,072.00p 10,072.00p 2

Market data

Select a section