Market data

Select a section

Vaneck Ucits Etfs Mstar US Wide Moat Ucits Etf

(MOGB)
Sector: n/a
4,970.00p
18.50p 0.37
Last updated: 11:07:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,934.00p 4,951.50p 4,928.45p 4,888.00p 1,851
21/11/2024 4,848.00p 4,888.00p 4,832.00p 4,888.00p 34,773
20/11/2024 4,814.00p 4,819.36p 4,797.00p 4,797.00p 857
19/11/2024 4,792.00p 4,818.00p 4,790.00p 4,834.50p 1,935
18/11/2024 4,829.00p 4,837.00p 4,824.00p 4,834.50p 1,565
15/11/2024 4,858.00p 4,877.00p 4,833.00p 4,907.50p 3,242
14/11/2024 4,946.00p 4,947.68p 4,907.50p 4,907.50p 1,740
13/11/2024 4,886.00p 4,925.00p 4,877.86p 4,908.00p 4,523
12/11/2024 4,901.00p 4,908.00p 4,892.00p 4,908.00p 259
11/11/2024 4,847.00p 4,888.51p 4,847.00p 4,884.00p 2,364
08/11/2024 4,796.00p 4,834.00p 4,796.00p 4,834.00p 654
07/11/2024 4,780.00p 4,796.00p 4,763.00p 4,763.00p 2,120
06/11/2024 4,867.00p 4,882.01p 4,766.00p 4,767.00p 807
05/11/2024 4,637.00p 4,659.00p 4,637.00p 4,654.00p 1,621
04/11/2024 4,642.00p 4,645.00p 4,627.16p 4,641.00p 2,978
01/11/2024 4,636.00p 4,656.00p 4,636.00p 4,656.00p 2,835
31/10/2024 4,644.00p 4,669.00p 4,644.00p 4,669.00p 3,109
30/10/2024 4,648.00p 4,670.51p 4,648.00p 4,666.50p 643
29/10/2024 4,656.00p 4,678.40p 4,656.00p 4,666.50p 3,266
28/10/2024 4,667.00p 4,683.00p 4,664.00p 4,670.00p 2,719
25/10/2024 4,693.00p 4,699.47p 4,677.00p 4,677.00p 3,464
24/10/2024 4,712.00p 4,722.00p 4,652.50p 4,704.50p 922
23/10/2024 4,712.00p 4,712.94p 4,698.00p 4,704.50p 4,536
22/10/2024 4,711.00p 4,707.34p 4,700.00p 4,700.50p 463
21/10/2024 4,711.00p 4,735.18p 4,711.00p 4,711.00p 1,136
18/10/2024 4,724.00p 4,735.00p 4,710.00p 4,735.00p 2,738
17/10/2024 4,761.00p 4,762.00p 4,745.50p 4,745.50p 2,377
16/10/2024 4,727.00p 4,740.00p 4,724.00p 4,739.50p 629
15/10/2024 4,748.00p 4,748.00p 4,733.85p 4,735.50p 2,375
14/10/2024 4,685.00p 4,718.35p 4,685.00p 4,716.50p 379
11/10/2024 4,643.00p 4,683.00p 4,636.10p 4,683.00p 2,656
10/10/2024 4,652.00p 4,658.00p 4,635.00p 4,658.00p 596
09/10/2024 4,616.00p 4,646.00p 4,614.66p 4,646.00p 927
08/10/2024 4,589.00p 4,612.50p 4,589.00p 4,612.50p 892
07/10/2024 4,605.00p 4,615.00p 4,605.00p 4,605.00p 2,460
04/10/2024 4,587.00p 4,641.00p 4,578.49p 4,589.00p 185
03/10/2024 4,547.00p 4,612.86p 4,597.27p 4,597.50p 76
02/10/2024 4,547.00p 4,572.00p 4,526.61p 4,572.00p 4,561
01/10/2024 4,555.00p 4,574.60p 4,539.36p 4,555.00p 1,189
30/09/2024 4,527.00p 4,527.00p 4,526.00p 4,526.00p 4
27/09/2024 4,525.00p 4,558.50p 4,525.00p 4,558.50p 1,375
26/09/2024 4,522.00p 4,526.61p 4,503.50p 4,503.50p 5,543
25/09/2024 4,504.00p 4,524.00p 4,500.83p 4,501.00p 2,416
24/09/2024 4,524.00p 4,524.00p 4,503.00p 4,519.00p 2,800
23/09/2024 4,531.00p 4,534.10p 4,518.50p 4,518.50p 481
20/09/2024 4,537.00p 4,551.00p 4,510.00p 4,510.00p 2,721
19/09/2024 4,548.00p 4,557.25p 4,546.00p 4,553.00p 314
18/09/2024 4,535.00p 4,535.00p 4,517.00p 4,518.00p 690
17/09/2024 4,522.00p 4,566.00p 4,522.00p 4,566.00p 9
16/09/2024 4,535.00p 4,536.00p 4,516.02p 4,521.00p 327
13/09/2024 4,528.00p 4,528.00p 4,512.61p 4,490.00p 819
12/09/2024 4,525.00p 4,532.00p 4,490.00p 4,450.00p 207
11/09/2024 4,478.00p 4,489.00p 4,434.00p 4,494.50p 929
10/09/2024 4,443.00p 4,502.00p 4,479.00p 4,494.50p 184
09/09/2024 4,443.00p 4,484.52p 4,463.50p 4,484.00p 127
06/09/2024 4,443.00p 4,490.00p 4,430.50p 4,430.50p 1,283
05/09/2024 4,493.00p 4,493.00p 4,449.50p 4,449.50p 736
04/09/2024 4,491.00p 4,493.70p 4,488.50p 4,488.50p 600
03/09/2024 4,566.00p 4,566.00p 4,542.00p 4,542.00p 829
02/09/2024 4,552.00p 4,552.00p 4,534.13p 4,519.00p 611
30/08/2024 4,520.00p 4,531.00p 4,519.00p 4,519.00p 225
29/08/2024 4,481.00p 4,531.00p 4,481.00p 4,531.00p 3,764
28/08/2024 4,484.00p 4,497.50p 4,469.50p 4,482.00p 0
27/08/2024 4,484.00p 4,478.71p 4,463.00p 4,469.50p 8
26/08/2024 4,474.00p 4,479.25p 4,474.00p 4,475.00p 142
23/08/2024 4,474.00p 4,479.25p 4,474.00p 4,475.00p 142
22/08/2024 4,474.00p 4,479.25p 4,474.00p 4,475.00p 142
21/08/2024 4,469.00p 4,492.00p 4,469.00p 4,473.00p 103
20/08/2024 4,508.00p 4,508.00p 4,484.00p 4,484.00p 2
19/08/2024 4,480.00p 4,491.00p 4,480.00p 4,491.00p 2,463
16/08/2024 4,491.00p 4,519.50p 4,479.00p 4,492.00p 0
15/08/2024 4,491.00p 4,514.00p 4,491.00p 4,499.50p 322
14/08/2024 4,443.00p 4,452.00p 4,440.00p 4,452.00p 192
13/08/2024 4,400.00p 4,421.00p 4,397.25p 4,421.00p 859
12/08/2024 4,423.00p 4,423.00p 4,392.50p 4,392.50p 538
09/08/2024 4,417.00p 4,421.00p 4,397.50p 4,397.50p 3,718
08/08/2024 4,339.00p 4,411.00p 4,339.00p 4,411.00p 660
07/08/2024 4,423.00p 4,443.00p 4,423.00p 4,426.00p 2,053
06/08/2024 4,351.00p 4,405.00p 4,351.00p 4,398.00p 2,704
05/08/2024 4,352.00p 4,352.00p 4,296.00p 4,344.50p 2,773
02/08/2024 4,438.00p 4,477.06p 4,366.00p 4,366.00p 2,390
01/08/2024 4,540.00p 4,542.39p 4,492.00p 4,492.00p 479
31/07/2024 4,534.00p 4,540.00p 4,515.00p 4,529.00p 10,843
30/07/2024 4,487.00p 4,489.61p 4,485.50p 4,485.50p 190
29/07/2024 4,497.00p 4,497.00p 4,459.00p 4,459.00p 2,021
26/07/2024 4,426.00p 4,452.00p 4,425.40p 4,405.50p 7,295
25/07/2024 4,327.00p 4,412.00p 4,326.00p 4,405.50p 3,836
24/07/2024 4,364.00p 4,366.00p 4,344.50p 4,344.50p 5,051
23/07/2024 4,399.00p 4,411.00p 4,395.00p 4,395.00p 42
22/07/2024 4,358.00p 4,382.00p 4,358.00p 4,382.00p 501
19/07/2024 4,391.00p 4,394.00p 4,355.00p 4,355.00p 140
18/07/2024 4,409.00p 4,423.00p 4,400.00p 4,421.00p 838
17/07/2024 4,406.00p 4,410.51p 4,396.00p 4,410.00p 2,788
16/07/2024 4,389.00p 4,424.35p 4,388.00p 4,424.00p 1,611
15/07/2024 4,384.00p 4,401.00p 4,379.49p 4,401.00p 948
12/07/2024 4,357.00p 4,389.50p 4,345.88p 4,389.50p 225
11/07/2024 4,316.00p 4,352.50p 4,304.00p 4,352.50p 4,695
10/07/2024 4,314.00p 4,314.00p 4,299.00p 4,299.00p 2,014
09/07/2024 4,331.00p 4,331.39p 4,305.00p 4,310.00p 3,317
08/07/2024 4,324.00p 4,325.00p 4,317.00p 4,317.00p 3,017
05/07/2024 4,318.00p 4,324.65p 4,311.00p 4,312.00p 10,326
04/07/2024 4,339.00p 4,339.00p 4,328.00p 4,328.00p 3,948
03/07/2024 4,349.00p 4,358.00p 4,332.00p 4,332.00p 21,763
02/07/2024 4,339.00p 4,344.50p 4,319.00p 4,344.50p 842
01/07/2024 4,382.00p 4,397.89p 4,349.50p 4,349.50p 4,414
28/06/2024 4,402.00p 4,410.00p 4,379.00p 4,395.00p 260
27/06/2024 4,373.00p 4,373.00p 4,358.00p 4,372.00p 9,728
26/06/2024 4,380.00p 4,367.75p 4,361.47p 4,363.50p 841
25/06/2024 4,380.00p 4,380.00p 4,354.00p 4,354.00p 221
24/06/2024 4,386.00p 4,403.00p 4,373.00p 4,403.00p 568
21/06/2024 4,349.00p 4,380.00p 4,348.00p 4,372.00p 2,598
20/06/2024 4,341.00p 4,352.02p 4,339.00p 4,343.00p 5,585
19/06/2024 4,341.00p 4,344.00p 4,322.06p 4,327.00p 685
18/06/2024 4,326.00p 4,331.00p 4,320.00p 4,331.00p 395
17/06/2024 4,296.00p 4,307.00p 4,296.00p 4,307.00p 2
14/06/2024 4,283.00p 4,291.00p 4,266.00p 4,291.00p 2,844
13/06/2024 4,316.00p 4,319.00p 4,275.00p 4,275.00p 9,642
12/06/2024 4,280.00p 4,292.00p 4,275.00p 4,292.00p 1,788
11/06/2024 4,273.00p 4,273.00p 4,258.00p 4,262.00p 7
10/06/2024 4,274.00p 4,277.00p 4,254.00p 4,277.00p 3,460
07/06/2024 4,281.00p 4,299.00p 4,281.00p 4,297.00p 1,960
06/06/2024 4,270.00p 4,284.00p 4,270.00p 4,283.50p 2,920
05/06/2024 4,252.00p 4,267.00p 4,248.50p 4,267.00p 2,392
04/06/2024 4,226.00p 4,230.00p 4,211.00p 4,226.00p 2,749
03/06/2024 4,277.00p 4,289.00p 4,221.00p 4,224.50p 15,221
31/05/2024 4,207.00p 4,207.00p 4,202.00p 4,202.00p 58
30/05/2024 4,238.00p 4,238.00p 4,229.00p 4,229.00p 565
29/05/2024 4,269.00p 4,279.64p 4,267.00p 4,279.00p 1,503
28/05/2024 4,338.00p 4,340.00p 4,302.00p 4,302.00p 6,711
27/05/2024 4,388.00p 4,361.00p 4,354.63p 4,361.00p 631

Market data

Select a section