Market data

Select a section

Vaneck Ucits Etfs Mstar US Wide Moat Ucits Etf

(MOGB)
Sector: n/a
4,084.00p
213.00p 5.50
Last updated: 14:41:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
18/12/2024 4,868.00p 4,879.00p 4,859.00p 4,871.00p 1,534
17/12/2024 4,876.00p 4,900.81p 4,876.00p 4,884.00p 357
16/12/2024 4,923.00p 4,929.00p 4,917.00p 4,918.00p 3,228
13/12/2024 4,964.00p 4,974.18p 4,941.00p 4,946.00p 2,988
12/12/2024 4,934.00p 4,999.50p 4,901.50p 4,954.50p 0
11/12/2024 4,934.00p 4,957.00p 4,933.50p 4,944.50p 20,212
10/12/2024 4,941.00p 4,942.83p 4,939.97p 4,942.00p 44
09/12/2024 4,952.00p 4,952.00p 4,922.35p 4,928.50p 296
06/12/2024 4,971.00p 4,974.00p 4,942.14p 4,964.00p 13,963
05/12/2024 4,974.00p 4,971.00p 4,938.00p 4,938.00p 700
04/12/2024 4,974.00p 4,974.76p 4,962.00p 4,965.00p 738
03/12/2024 4,974.00p 4,974.00p 4,950.00p 4,953.00p 858
02/12/2024 4,960.00p 4,965.00p 4,947.83p 4,959.50p 652
29/11/2024 4,955.00p 4,956.00p 4,950.13p 4,956.00p 199
28/11/2024 5,003.00p 4,963.00p 4,952.60p 4,960.00p 78
27/11/2024 5,003.00p 4,949.00p 4,944.97p 4,949.00p 278
26/11/2024 5,003.00p 5,004.36p 4,984.00p 4,988.50p 3,869
25/11/2024 4,996.00p 5,010.00p 4,970.00p 5,010.00p 3,357
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

Market data

Select a section