Market data

Select a section

Vaneck Ucits Etfs Mstar US Wide Moat Ucits Etf

(MOGB)
Sector: n/a
4,604.00p
-86.00p -1.83
Last updated: 16:39:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,677.00p 4,707.00p 4,604.00p 4,604.00p 3,402
09/10/2025 4,669.00p 4,700.00p 4,680.57p 4,690.00p 918
08/10/2025 4,669.00p 4,680.00p 4,663.93p 4,680.00p 152
07/10/2025 4,689.00p 4,713.23p 4,662.50p 4,662.50p 1,207
06/10/2025 4,692.00p 4,727.00p 4,694.50p 4,694.50p 0
03/10/2025 4,692.00p 4,725.00p 4,692.00p 4,707.00p 824
02/10/2025 4,656.00p 4,684.00p 4,656.00p 4,684.00p 1,329
01/10/2025 4,577.00p 4,640.00p 4,575.00p 4,640.00p 2,108
30/09/2025 4,564.00p 4,564.00p 4,564.00p 4,564.00p 331
29/09/2025 4,570.00p 4,584.00p 4,569.00p 4,569.00p 444
26/09/2025 4,553.00p 4,553.11p 4,551.00p 4,551.00p 1,639
25/09/2025 4,570.00p 4,577.00p 4,549.00p 4,549.00p 1,100
24/09/2025 4,584.00p 4,592.00p 4,575.00p 4,579.50p 880
23/09/2025 4,580.00p 4,588.00p 4,579.72p 4,586.00p 3,419
22/09/2025 4,592.00p 4,590.50p 4,573.45p 4,590.50p 185
19/09/2025 4,592.00p 4,600.00p 4,575.00p 4,575.00p 322
18/09/2025 4,545.00p 4,581.00p 4,545.00p 4,581.00p 4,451
17/09/2025 4,504.00p 4,533.00p 4,497.21p 4,533.00p 296
16/09/2025 4,483.00p 4,490.86p 4,473.00p 4,473.00p 273
15/09/2025 4,511.00p 4,517.00p 4,490.00p 4,490.00p 22,397
12/09/2025 4,573.00p 4,573.00p 4,519.50p 4,519.50p 2,414
11/09/2025 4,521.00p 4,558.00p 4,521.00p 4,558.00p 649
10/09/2025 4,542.00p 4,555.00p 4,519.00p 4,519.00p 3,388
09/09/2025 4,576.00p 4,563.98p 4,550.50p 4,550.50p 21
08/09/2025 4,576.00p 4,582.00p 4,571.50p 4,571.50p 3,286
05/09/2025 4,542.00p 4,568.00p 4,532.00p 4,563.00p 19
04/09/2025 4,542.00p 4,542.00p 4,524.00p 4,532.00p 2,737
03/09/2025 4,534.00p 4,545.00p 4,514.00p 4,514.00p 5,207
02/09/2025 4,541.00p 4,568.00p 4,509.00p 4,509.00p 4,375
01/09/2025 4,559.00p 4,550.86p 4,538.32p 4,545.00p 104
29/08/2025 4,559.00p 4,563.00p 4,542.00p 4,542.00p 244
28/08/2025 4,581.00p 4,590.00p 4,530.00p 4,530.00p 4,076
27/08/2025 4,574.00p 4,595.00p 4,569.00p 4,569.00p 6,322
26/08/2025 4,581.00p 4,615.00p 4,567.00p 4,567.00p 127
25/08/2025 4,564.00p 4,621.00p 4,561.04p 4,621.00p 2,976
22/08/2025 4,564.00p 4,621.00p 4,561.04p 4,621.00p 2,976
21/08/2025 4,543.00p 4,576.00p 4,543.00p 4,563.50p 6,119
20/08/2025 4,558.00p 4,592.00p 4,547.00p 4,566.50p 4,392
19/08/2025 4,532.00p 4,575.00p 4,527.00p 4,575.00p 136
18/08/2025 4,531.00p 4,549.00p 4,526.00p 4,549.00p 679
15/08/2025 4,542.00p 4,549.00p 4,528.00p 4,528.00p 3,276
14/08/2025 4,582.00p 4,582.00p 4,535.00p 4,551.00p 1,804
13/08/2025 4,453.00p 4,548.50p 4,498.43p 4,548.50p 19
12/08/2025 4,453.00p 4,490.00p 4,453.00p 4,490.00p 86
11/08/2025 4,489.00p 4,492.00p 4,462.00p 4,462.00p 664
08/08/2025 4,478.00p 4,483.34p 4,468.50p 4,468.50p 1,276
07/08/2025 4,498.00p 4,505.00p 4,463.50p 4,463.50p 6,546
06/08/2025 4,556.00p 4,561.00p 4,487.00p 4,487.00p 3,306
05/08/2025 4,518.00p 4,565.00p 4,532.00p 4,533.00p 3
04/08/2025 4,518.00p 4,540.00p 4,518.00p 4,540.00p 2,568
01/08/2025 4,550.00p 4,560.00p 4,492.00p 4,498.00p 28,492
31/07/2025 4,631.00p 4,622.50p 4,584.00p 4,575.00p 0
30/07/2025 4,631.00p 4,622.50p 4,603.82p 4,622.50p 86
29/07/2025 4,631.00p 4,631.00p 4,603.00p 4,603.00p 1,537
28/07/2025 4,634.00p 4,636.00p 4,601.00p 4,614.00p 2,032
25/07/2025 4,596.00p 4,614.00p 4,584.50p 4,584.50p 2,800
24/07/2025 4,531.00p 4,586.00p 4,531.00p 4,585.50p 2,658
23/07/2025 4,502.00p 4,519.00p 4,497.00p 4,516.00p 7,532
22/07/2025 4,433.00p 4,479.00p 4,430.17p 4,475.00p 11,091
21/07/2025 4,478.00p 4,490.00p 4,460.00p 4,460.00p 589
18/07/2025 4,505.00p 4,511.00p 4,477.00p 4,477.00p 3,418
17/07/2025 4,443.00p 4,483.00p 4,443.00p 4,483.00p 121
16/07/2025 4,406.00p 4,437.00p 4,385.50p 4,385.50p 3,777
15/07/2025 4,483.00p 4,487.00p 4,453.20p 4,455.00p 306
14/07/2025 4,460.00p 4,465.50p 4,453.00p 4,465.50p 1,731
11/07/2025 4,498.00p 4,498.00p 4,466.50p 4,466.50p 38
10/07/2025 4,431.00p 4,524.00p 4,431.00p 4,524.00p 444
09/07/2025 4,452.00p 4,452.00p 4,418.00p 4,418.00p 965
08/07/2025 4,461.00p 4,461.00p 4,408.00p 4,454.00p 4,504
07/07/2025 4,436.00p 4,449.00p 4,412.00p 4,412.00p 6,485
04/07/2025 4,438.00p 4,419.00p 4,415.00p 4,415.50p 0
03/07/2025 4,438.00p 4,461.00p 4,432.00p 4,437.00p 3,970
02/07/2025 4,389.00p 4,432.50p 4,380.00p 4,432.50p 308
01/07/2025 4,279.00p 4,369.00p 4,259.00p 4,369.00p 22,594
30/06/2025 4,284.00p 4,294.00p 4,284.00p 4,285.50p 68
27/06/2025 4,249.00p 4,287.00p 4,270.00p 4,287.00p 0
26/06/2025 4,249.00p 4,257.47p 4,243.00p 4,251.00p 380
25/06/2025 4,286.00p 4,286.00p 4,258.00p 4,258.00p 179
24/06/2025 4,282.00p 4,285.00p 4,263.39p 4,275.00p 5,613
23/06/2025 4,262.00p 4,282.00p 4,236.00p 4,242.00p 2,709
20/06/2025 4,221.00p 4,319.00p 4,212.00p 4,256.00p 0
19/06/2025 4,221.00p 4,253.25p 4,221.00p 4,224.00p 1,063
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

Market data

Select a section