Market data

Select a section

Vaneck Ucits Etfs Mstar US Wide Moat Ucits Etf

(MOGB)
Sector: n/a
4,224.00p
-50.00p -1.17
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 4,268.00p 4,281.00p 4,272.15p 4,274.00p 245
17/06/2025 4,268.00p 4,285.00p 4,265.00p 4,284.00p 3,523
16/06/2025 4,260.00p 4,285.00p 4,255.00p 4,272.50p 3,856
13/06/2025 4,275.00p 4,292.00p 4,266.20p 4,277.00p 3,486
12/06/2025 4,308.00p 4,322.00p 4,303.00p 4,322.00p 238
11/06/2025 4,371.00p 4,371.00p 4,351.00p 4,351.00p 2,944
10/06/2025 4,337.00p 4,365.00p 4,324.17p 4,365.00p 259
09/06/2025 4,290.00p 4,301.50p 4,290.00p 4,301.50p 202
06/06/2025 4,268.00p 4,308.00p 4,267.67p 4,300.50p 1,739
05/06/2025 4,252.00p 4,268.00p 4,252.00p 4,268.00p 46
04/06/2025 4,274.00p 4,274.00p 4,257.00p 4,269.00p 147
03/06/2025 4,214.00p 4,241.50p 4,198.00p 4,241.50p 4,161
02/06/2025 4,215.00p 4,218.00p 4,185.00p 4,192.50p 394
30/05/2025 4,255.00p 4,255.00p 4,229.98p 4,245.00p 5,772
29/05/2025 4,298.00p 4,298.00p 4,239.00p 4,239.00p 3,799
28/05/2025 4,230.00p 4,248.00p 4,225.00p 4,232.50p 2,340
27/05/2025 4,225.00p 4,227.00p 4,191.13p 4,227.00p 571
26/05/2025 4,217.00p 4,217.00p 4,134.50p 4,157.00p 3,690
23/05/2025 4,217.00p 4,217.00p 4,134.50p 4,157.00p 3,690
22/05/2025 4,239.00p 4,242.00p 4,216.00p 4,216.00p 520
21/05/2025 4,303.00p 4,314.45p 4,277.00p 4,286.00p 1,620
20/05/2025 4,336.00p 4,359.00p 4,332.52p 4,357.00p 3,516
19/05/2025 4,330.00p 4,339.00p 4,319.00p 4,337.00p 3,143
16/05/2025 4,347.00p 4,367.00p 4,325.00p 4,367.00p 5,185
15/05/2025 4,290.00p 4,331.00p 4,288.00p 4,331.00p 1,633
14/05/2025 4,337.00p 4,337.00p 4,294.00p 4,306.00p 1,706
13/05/2025 4,363.00p 4,375.00p 4,356.50p 4,356.50p 7,498
12/05/2025 4,316.00p 4,358.00p 4,312.00p 4,350.00p 4,521
09/05/2025 4,225.00p 4,233.00p 4,205.00p 4,205.00p 3,858
08/05/2025 4,195.00p 4,217.00p 4,175.00p 4,212.00p 8,750
07/05/2025 4,146.00p 4,146.45p 4,133.00p 4,133.00p 5,696
06/05/2025 4,171.00p 4,171.00p 4,107.00p 4,136.00p 3,352
05/05/2025 4,151.00p 4,200.00p 4,147.55p 4,174.00p 23,784
02/05/2025 4,151.00p 4,200.00p 4,147.55p 4,174.00p 23,784
01/05/2025 4,186.00p 4,186.00p 4,142.00p 4,162.50p 78
30/04/2025 4,099.00p 4,110.00p 4,061.00p 4,087.00p 4,321
29/04/2025 4,058.00p 4,081.46p 4,058.00p 4,072.50p 529
28/04/2025 4,091.00p 4,093.00p 4,059.00p 4,059.00p 2,804
25/04/2025 4,107.00p 4,122.00p 4,064.00p 4,071.00p 8,859
24/04/2025 4,023.00p 4,079.50p 3,995.00p 4,079.50p 54,405
23/04/2025 4,049.00p 4,099.00p 4,041.22p 4,049.00p 22,223
22/04/2025 3,888.00p 3,941.00p 3,881.02p 3,941.00p 7,868
21/04/2025 3,967.00p 3,967.00p 3,928.00p 3,945.50p 14,337
18/04/2025 3,967.00p 3,967.00p 3,928.00p 3,945.50p 14,337
17/04/2025 3,967.00p 3,967.00p 3,928.00p 3,945.50p 14,337
16/04/2025 3,975.00p 3,994.00p 3,962.70p 3,994.00p 5,601
15/04/2025 4,030.00p 4,049.00p 4,020.50p 4,020.50p 11,135
14/04/2025 4,022.00p 4,050.82p 4,010.13p 4,039.00p 1,051
11/04/2025 4,020.00p 4,020.00p 3,904.00p 3,932.00p 10,084
10/04/2025 4,113.00p 4,166.00p 3,980.00p 3,980.00p 4,148
09/04/2025 3,845.00p 3,901.00p 3,803.00p 3,871.00p 16,352
08/04/2025 4,042.00p 4,099.00p 4,035.50p 4,035.50p 27,211
07/04/2025 3,894.00p 4,091.00p 3,798.75p 3,948.00p 45,798
04/04/2025 4,144.00p 4,153.00p 4,035.00p 4,063.00p 14,325
03/04/2025 4,235.00p 4,236.00p 4,158.00p 4,160.50p 2,140
02/04/2025 4,353.00p 4,376.29p 4,334.00p 4,372.50p 6,052
01/04/2025 4,374.00p 4,381.00p 4,374.00p 4,381.00p 30
31/03/2025 4,329.00p 4,346.00p 4,315.00p 4,346.00p 8,156
28/03/2025 4,417.00p 4,428.00p 4,362.00p 4,362.00p 175
27/03/2025 4,457.00p 4,462.00p 4,432.00p 4,432.00p 1,294
26/03/2025 4,473.00p 4,477.04p 4,460.00p 4,460.00p 2,178
25/03/2025 4,460.00p 4,466.00p 4,449.00p 4,449.00p 1,221
24/03/2025 4,456.00p 4,468.00p 4,436.00p 4,468.00p 524
21/03/2025 4,408.00p 4,411.00p 4,389.00p 4,403.00p 2,349
20/03/2025 4,429.00p 4,456.10p 4,419.00p 4,423.00p 1,416
19/03/2025 4,439.00p 4,445.00p 4,429.00p 4,435.00p 13,085
18/03/2025 4,447.00p 4,447.00p 4,412.00p 4,412.00p 5,549
17/03/2025 4,361.00p 4,421.50p 4,382.57p 4,421.50p 91
14/03/2025 4,361.00p 4,396.00p 4,359.00p 4,392.50p 628
13/03/2025 4,366.00p 4,386.00p 4,340.50p 4,340.50p 4,110
12/03/2025 4,436.00p 4,440.14p 4,375.00p 4,384.00p 15,656
11/03/2025 4,538.00p 4,546.00p 4,426.00p 4,426.00p 4,333
10/03/2025 4,607.00p 4,613.00p 4,570.00p 4,582.00p 10,228
07/03/2025 4,554.00p 4,583.00p 4,531.00p 4,549.00p 12,674
06/03/2025 4,564.00p 4,583.00p 4,544.00p 4,583.00p 8,637
05/03/2025 4,559.00p 4,574.00p 4,525.00p 4,525.00p 1,894
04/03/2025 4,640.00p 4,640.00p 4,567.00p 4,567.00p 23,518
03/03/2025 4,724.00p 4,734.00p 4,690.50p 4,690.50p 3,579
28/02/2025 4,693.00p 4,693.00p 4,685.00p 4,689.00p 2,509
27/02/2025 4,723.00p 4,729.00p 4,709.00p 4,723.50p 2,839
26/02/2025 4,756.00p 4,764.70p 4,744.00p 4,745.50p 182
25/02/2025 4,737.00p 4,745.34p 4,720.50p 4,720.50p 3,612
24/02/2025 4,737.00p 4,750.00p 4,721.00p 4,750.00p 5,888
21/02/2025 4,745.00p 4,752.00p 4,737.00p 4,737.00p 1,962
20/02/2025 4,772.00p 4,772.00p 4,744.50p 4,744.50p 1,935
19/02/2025 4,748.00p 4,756.00p 4,748.00p 4,756.00p 268
18/02/2025 4,756.00p 4,756.00p 4,739.00p 4,739.00p 1,938
17/02/2025 4,752.00p 4,758.00p 4,738.00p 4,749.50p 2,368
14/02/2025 4,771.00p 4,779.04p 4,750.50p 4,750.50p 17
13/02/2025 4,771.00p 4,787.00p 4,770.00p 4,773.00p 11,053
12/02/2025 4,811.00p 4,818.00p 4,772.00p 4,772.00p 3,015
11/02/2025 4,808.00p 4,844.00p 4,806.50p 4,806.50p 2,644
10/02/2025 4,850.00p 4,852.00p 4,836.00p 4,836.00p 86
07/02/2025 4,848.00p 4,862.20p 4,842.00p 4,847.00p 21,573
06/02/2025 4,895.00p 4,899.90p 4,870.00p 4,820.00p 9,213
05/02/2025 4,827.00p 4,829.00p 4,811.95p 4,820.00p 483
04/02/2025 4,901.00p 4,902.00p 4,843.00p 4,918.00p 3,021
03/02/2025 4,936.00p 4,936.00p 4,886.00p 4,918.00p 4,187
31/01/2025 4,985.00p 4,992.00p 4,985.00p 4,991.00p 1,053
30/01/2025 4,952.00p 4,956.00p 4,924.00p 4,956.00p 6,624
29/01/2025 4,967.00p 4,991.00p 4,949.00p 4,951.00p 222
28/01/2025 4,963.00p 4,986.00p 4,963.00p 4,986.00p 300
27/01/2025 4,885.00p 4,957.00p 4,863.77p 4,957.00p 13,801
24/01/2025 4,962.00p 4,962.00p 4,931.00p 4,937.00p 155
23/01/2025 4,979.00p 4,979.00p 4,952.00p 4,952.00p 359
22/01/2025 4,966.00p 4,979.50p 4,941.00p 4,979.50p 3,260
21/01/2025 4,938.00p 4,958.00p 4,936.00p 4,955.00p 8,721
20/01/2025 4,934.00p 4,951.43p 4,918.00p 4,918.00p 1,756
17/01/2025 4,952.00p 4,976.85p 4,942.00p 4,969.00p 924
16/01/2025 4,912.00p 4,925.50p 4,912.00p 4,879.50p 1,077
15/01/2025 4,857.00p 4,911.00p 4,847.00p 4,879.50p 10,898
14/01/2025 4,843.00p 4,860.00p 4,826.00p 4,826.00p 6,034
13/01/2025 4,787.00p 4,818.50p 4,785.91p 4,818.50p 5,015
10/01/2025 4,839.00p 4,843.74p 4,798.50p 4,798.50p 2,393
09/01/2025 4,848.00p 4,857.66p 4,837.00p 4,838.00p 354
08/01/2025 4,815.00p 4,815.00p 4,793.23p 4,815.00p 5,463
07/01/2025 4,781.00p 4,820.00p 4,781.00p 4,810.50p 6,930
06/01/2025 4,817.00p 4,845.00p 4,812.00p 4,830.00p 4,962
03/01/2025 4,816.00p 4,820.00p 4,787.00p 4,812.00p 24,002
02/01/2025 4,853.00p 4,862.00p 4,838.00p 4,843.00p 15,686
01/01/2025 4,779.00p 4,791.00p 4,779.00p 4,791.00p 2
31/12/2024 4,779.00p 4,791.00p 4,779.00p 4,791.00p 2
30/12/2024 4,810.00p 4,810.00p 4,785.00p 4,785.00p 2
27/12/2024 4,923.00p 4,923.00p 4,805.00p 4,805.00p 5
26/12/2024 4,755.00p 4,850.00p 4,835.00p 4,835.00p 3
25/12/2024 4,755.00p 4,850.00p 4,835.00p 4,835.00p 3
24/12/2024 4,755.00p 4,850.00p 4,835.00p 4,835.00p 3
23/12/2024 4,755.00p 4,823.28p 4,810.50p 4,810.50p 53
20/12/2024 4,755.00p 4,825.00p 4,738.00p 4,825.00p 938
19/12/2024 4,762.00p 4,786.00p 4,743.95p 4,786.00p 7,130

Market data

Select a section