Market data

Select a section

Vaneck Ucits Etfs Mstar US Wide Moat Ucits Etf

(MOGB)
Sector: n/a
4,553.00p
35.00p 0.77
Last updated: 16:35:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 4,388.00p 4,361.00p 4,354.63p 4,361.00p 631
23/05/2024 4,388.00p 4,410.00p 4,392.50p 4,392.50p 56
22/05/2024 4,388.00p 4,419.00p 4,388.00p 4,419.00p 521
21/05/2024 4,435.00p 4,435.00p 4,408.46p 4,411.50p 3,009
20/05/2024 4,437.00p 4,438.50p 4,424.64p 4,438.50p 476
17/05/2024 4,441.00p 4,441.00p 4,415.00p 4,415.00p 983
16/05/2024 4,417.00p 4,445.74p 4,439.50p 4,439.50p 16
15/05/2024 4,417.00p 4,437.61p 4,408.00p 4,426.00p 439
14/05/2024 4,413.00p 4,413.00p 4,399.41p 4,401.00p 270
13/05/2024 4,417.00p 4,420.00p 4,416.50p 4,416.50p 55
10/05/2024 4,416.00p 4,426.00p 4,409.62p 4,419.50p 25,893
09/05/2024 4,385.00p 4,401.00p 4,383.00p 4,401.00p 1,028
08/05/2024 4,380.00p 4,380.66p 4,371.00p 4,379.50p 28
07/05/2024 4,380.00p 4,380.00p 4,359.00p 4,375.00p 64
06/05/2024 4,291.00p 4,317.00p 4,291.00p 4,317.00p 170
03/05/2024 4,291.00p 4,317.00p 4,291.00p 4,317.00p 170
02/05/2024 4,297.00p 4,304.68p 4,292.46p 4,299.00p 943
01/05/2024 4,325.00p 4,325.00p 4,290.00p 4,290.00p 606
30/04/2024 4,371.00p 4,372.00p 4,358.30p 4,359.00p 3,284
29/04/2024 4,363.00p 4,374.76p 4,363.00p 4,363.00p 490
26/04/2024 4,384.00p 4,384.00p 4,341.22p 4,384.00p 339
25/04/2024 4,360.00p 4,360.00p 4,312.00p 4,328.00p 422
24/04/2024 4,361.00p 4,361.43p 4,356.00p 4,356.00p 5,707
23/04/2024 4,364.00p 4,364.00p 4,338.35p 4,358.00p 1,183
22/04/2024 4,339.00p 4,339.00p 4,319.28p 4,330.00p 290
19/04/2024 4,264.00p 4,298.00p 4,261.32p 4,298.00p 3,168
18/04/2024 4,293.00p 4,307.00p 4,291.39p 4,302.00p 706
17/04/2024 4,327.00p 4,331.00p 4,296.00p 4,296.00p 2,041
16/04/2024 4,339.00p 4,339.00p 4,314.00p 4,337.00p 484
15/04/2024 4,417.00p 4,420.41p 4,388.00p 4,388.00p 2,132
12/04/2024 4,440.00p 4,443.64p 4,411.00p 4,415.00p 20,775
11/04/2024 4,410.00p 4,410.00p 4,400.43p 4,407.50p 236
10/04/2024 4,395.00p 4,446.24p 4,395.00p 4,420.00p 893
09/04/2024 4,419.00p 4,423.00p 4,414.63p 4,416.00p 608
08/04/2024 4,419.00p 4,433.10p 4,416.00p 4,427.00p 5,317
05/04/2024 4,401.00p 4,420.00p 4,397.76p 4,420.00p 4,436
04/04/2024 4,446.00p 4,458.97p 4,438.24p 4,457.00p 23,821
03/04/2024 4,528.00p 4,469.00p 4,458.50p 4,458.50p 741
02/04/2024 4,528.00p 4,528.00p 4,462.00p 4,462.00p 3,980
01/04/2024 4,519.00p 4,525.00p 4,512.49p 4,522.50p 1,273
29/03/2024 4,519.00p 4,525.00p 4,512.49p 4,522.50p 1,273
28/03/2024 4,519.00p 4,525.00p 4,512.49p 4,522.50p 1,273
27/03/2024 4,481.00p 4,507.00p 4,480.80p 4,482.00p 6,757
26/03/2024 4,470.00p 4,475.00p 4,467.00p 4,473.50p 7,649
25/03/2024 4,496.00p 4,496.77p 4,466.50p 4,466.50p 787
22/03/2024 4,524.00p 4,534.68p 4,493.50p 4,493.50p 4,495
21/03/2024 4,468.00p 4,502.50p 4,437.65p 4,502.50p 1,933
20/03/2024 4,408.00p 4,413.00p 4,408.00p 4,409.50p 81

Market data

Select a section