Market data

Select a section

Vaneck Vectors ETF's N.V. Vaneck Morningstar DM Dividend Ucits ETF

(TDGB)
Sector: n/a
3,658.00p
18.50p 0.51
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,621.50p 3,743.50p 3,621.50p 3,658.00p 12,872
15/05/2025 3,621.00p 3,643.50p 3,590.00p 3,639.50p 8,214
14/05/2025 3,630.00p 3,634.01p 3,615.00p 3,624.00p 10,950
13/05/2025 3,643.50p 3,648.91p 3,627.50p 3,631.50p 11,935
12/05/2025 3,651.00p 3,665.50p 3,616.00p 3,638.25p 13,711
09/05/2025 3,616.00p 3,617.50p 3,606.95p 3,610.50p 13,671
08/05/2025 3,595.00p 3,610.00p 3,581.03p 3,597.25p 8,790
07/05/2025 3,599.00p 3,610.50p 3,586.50p 3,596.00p 31,191
06/05/2025 3,651.50p 3,651.50p 3,586.45p 3,602.25p 103,937
05/05/2025 3,606.00p 3,620.00p 3,588.00p 3,611.75p 13,761
02/05/2025 3,606.00p 3,620.00p 3,588.00p 3,611.75p 13,761
01/05/2025 3,580.50p 3,609.00p 3,566.83p 3,588.25p 49,359
30/04/2025 3,595.00p 3,648.00p 3,534.73p 3,556.75p 13,112
29/04/2025 3,560.00p 3,570.50p 3,545.50p 3,569.50p 6,149
28/04/2025 3,547.00p 3,635.50p 3,526.00p 3,535.25p 12,957
25/04/2025 3,548.00p 3,550.00p 3,521.50p 3,530.50p 7,524
24/04/2025 3,525.50p 3,542.50p 3,498.25p 3,524.25p 6,031
23/04/2025 3,528.50p 3,542.50p 3,509.00p 3,517.50p 11,745
22/04/2025 3,470.50p 3,483.50p 3,443.83p 3,480.50p 15,949
21/04/2025 3,480.00p 3,480.00p 3,440.80p 3,469.25p 4,880
18/04/2025 3,480.00p 3,480.00p 3,440.80p 3,469.25p 4,880
17/04/2025 3,480.00p 3,480.00p 3,440.80p 3,469.25p 4,880
16/04/2025 3,434.00p 3,488.50p 3,414.18p 3,458.50p 5,382
15/04/2025 3,425.00p 3,461.00p 3,399.00p 3,441.50p 7,427
14/04/2025 3,408.00p 3,424.50p 3,392.00p 3,403.25p 9,821
11/04/2025 3,368.00p 3,380.50p 3,321.50p 3,338.25p 14,256
10/04/2025 3,462.00p 3,480.50p 3,338.00p 3,338.00p 25,795
09/04/2025 3,254.50p 3,316.00p 3,205.60p 3,258.00p 140,105
08/04/2025 3,334.50p 3,390.57p 3,321.22p 3,336.75p 26,169
07/04/2025 3,286.50p 3,495.50p 3,131.42p 3,297.50p 25,470
04/04/2025 3,556.50p 3,556.50p 3,281.20p 3,404.50p 70,926
03/04/2025 3,581.00p 3,595.50p 3,560.50p 3,584.50p 7,426
02/04/2025 3,650.50p 3,719.50p 3,630.00p 3,653.00p 19,054
01/04/2025 3,671.00p 3,677.00p 3,642.00p 3,659.75p 15,437
31/03/2025 3,630.00p 3,715.50p 3,612.50p 3,648.00p 13,527
28/03/2025 3,670.50p 3,700.00p 3,663.50p 3,671.00p 23,875
27/03/2025 3,732.00p 3,732.00p 3,675.00p 3,683.75p 10,054
26/03/2025 3,712.00p 3,732.50p 3,703.00p 3,716.75p 10,430
25/03/2025 3,695.00p 3,797.85p 3,674.50p 3,705.50p 18,873
24/03/2025 3,714.00p 3,714.00p 3,677.50p 3,686.75p 14,973
21/03/2025 3,676.50p 3,771.50p 3,669.50p 3,684.50p 42,363
20/03/2025 3,715.50p 3,776.50p 3,669.00p 3,682.50p 9,731
19/03/2025 3,712.00p 3,719.50p 3,689.50p 3,713.00p 9,416
18/03/2025 3,707.00p 3,728.00p 3,684.13p 3,719.75p 7,435
17/03/2025 3,662.50p 3,684.50p 3,651.00p 3,682.25p 11,908
14/03/2025 3,607.50p 3,655.09p 3,604.50p 3,653.50p 13,934
13/03/2025 3,598.50p 3,623.50p 3,598.50p 3,617.75p 29,267
12/03/2025 3,632.50p 3,648.50p 3,599.09p 3,612.25p 20,369
11/03/2025 3,697.00p 3,699.50p 3,605.17p 3,613.25p 33,281
10/03/2025 3,680.50p 3,702.00p 3,665.50p 3,682.50p 41,567
07/03/2025 3,658.00p 3,694.00p 3,653.50p 3,681.25p 16,259
06/03/2025 3,653.00p 3,671.50p 3,631.11p 3,669.50p 12,734
05/03/2025 3,622.00p 3,649.47p 3,610.50p 3,625.25p 86,855
04/03/2025 3,635.50p 3,657.50p 3,597.50p 3,598.50p 17,645
03/03/2025 3,675.00p 3,695.00p 3,565.50p 3,672.75p 241,815
28/02/2025 3,646.50p 3,660.50p 3,630.00p 3,652.00p 6,444
27/02/2025 3,657.50p 3,670.00p 3,637.00p 3,652.50p 16,116
26/02/2025 3,654.50p 3,673.50p 3,654.09p 3,666.50p 18,339
25/02/2025 3,642.00p 3,662.50p 3,611.50p 3,648.00p 15,787
24/02/2025 3,633.00p 3,636.50p 3,615.50p 3,629.25p 28,526
21/02/2025 3,616.50p 3,640.00p 3,606.00p 3,619.75p 2,466
20/02/2025 3,613.50p 3,626.00p 3,604.50p 3,612.25p 8,250
19/02/2025 3,646.50p 3,647.00p 3,606.50p 3,617.00p 16,714
18/02/2025 3,617.50p 3,635.50p 3,609.50p 3,628.75p 17,989
17/02/2025 3,623.50p 3,631.00p 3,592.00p 3,614.50p 25,010
14/02/2025 3,616.50p 3,622.50p 3,598.00p 3,610.00p 12,396
13/02/2025 3,593.00p 3,621.00p 3,593.00p 3,616.00p 19,626
12/02/2025 3,594.50p 3,606.00p 3,587.00p 3,602.25p 2,329
11/02/2025 3,593.00p 3,599.50p 3,580.50p 3,587.50p 21,833
10/02/2025 3,579.00p 3,589.50p 3,565.50p 3,586.50p 18,941
07/02/2025 3,576.50p 3,579.00p 3,564.50p 3,564.50p 10,344
06/02/2025 3,552.00p 3,583.50p 3,529.00p 3,537.50p 27,781
05/02/2025 3,526.00p 3,537.50p 3,514.62p 3,537.50p 11,749
04/02/2025 3,490.50p 3,527.92p 3,487.00p 3,501.00p 15,915
03/02/2025 3,499.50p 3,541.50p 3,473.42p 3,501.00p 20,137
31/01/2025 3,565.50p 3,571.00p 3,547.50p 3,547.75p 10,152
30/01/2025 3,538.00p 3,560.00p 3,543.00p 3,553.25p 3,826
29/01/2025 3,538.00p 3,561.50p 3,533.50p 3,549.50p 17,081
28/01/2025 3,546.50p 3,565.50p 3,534.25p 3,534.25p 5,944
27/01/2025 3,515.50p 3,555.50p 3,501.50p 3,537.00p 9,747
24/01/2025 3,537.00p 3,547.82p 3,512.82p 3,524.25p 2,886
23/01/2025 3,521.50p 3,548.50p 3,512.50p 3,548.50p 4,296
22/01/2025 3,535.00p 3,535.50p 3,502.00p 3,511.75p 9,561
21/01/2025 3,534.50p 3,539.00p 3,439.00p 3,538.75p 4,143
20/01/2025 3,535.50p 3,549.00p 3,527.50p 3,538.75p 12,784
17/01/2025 3,509.00p 3,534.00p 3,509.00p 3,526.75p 6,859
16/01/2025 3,495.00p 3,501.59p 3,482.00p 3,485.00p 9,068
15/01/2025 3,465.50p 3,547.00p 3,461.00p 3,485.00p 10,090
14/01/2025 3,456.00p 3,461.86p 3,449.00p 3,452.25p 8,206
13/01/2025 3,439.50p 3,449.00p 3,423.37p 3,442.50p 7,148
10/01/2025 3,416.50p 3,444.00p 3,416.35p 3,425.75p 11,009
09/01/2025 3,432.50p 3,458.00p 3,403.02p 3,432.50p 6,899
08/01/2025 3,407.00p 3,411.92p 3,395.50p 3,408.25p 10,166
07/01/2025 3,359.00p 3,396.50p 3,359.00p 3,396.50p 11,242
06/01/2025 3,370.00p 3,390.75p 3,354.50p 3,390.75p 13,159
03/01/2025 3,370.50p 3,370.50p 3,349.00p 3,351.25p 8,324
02/01/2025 3,330.50p 3,378.50p 3,325.00p 3,367.00p 18,647
01/01/2025 3,330.00p 3,331.25p 3,292.50p 3,331.25p 2,832
31/12/2024 3,330.00p 3,331.25p 3,292.50p 3,331.25p 2,832
30/12/2024 3,330.00p 3,330.50p 3,295.00p 3,321.00p 5,870
27/12/2024 3,322.00p 3,327.50p 3,297.00p 3,316.75p 9,822
26/12/2024 3,288.00p 3,319.00p 3,294.00p 3,305.50p 2,602
25/12/2024 3,288.00p 3,319.00p 3,294.00p 3,305.50p 2,602
24/12/2024 3,288.00p 3,319.00p 3,294.00p 3,305.50p 2,602
23/12/2024 3,288.00p 3,301.00p 3,265.50p 3,301.00p 7,750
20/12/2024 3,258.00p 3,283.50p 3,239.83p 3,283.50p 22,223
19/12/2024 3,268.50p 3,281.52p 3,259.23p 3,273.00p 2,247
18/12/2024 3,309.50p 3,318.00p 3,303.00p 3,308.00p 2,856
17/12/2024 3,310.00p 3,322.50p 3,303.50p 3,304.00p 4,146
16/12/2024 3,368.00p 3,370.00p 3,326.47p 3,335.50p 11,210
13/12/2024 3,358.00p 3,368.61p 3,347.00p 3,354.50p 2,101
12/12/2024 3,358.00p 3,352.07p 3,339.00p 3,349.50p 234
11/12/2024 3,358.00p 3,368.00p 3,271.50p 3,350.50p 2,699
10/12/2024 3,378.00p 3,378.00p 3,354.50p 3,363.75p 1,857
09/12/2024 3,368.00p 3,378.50p 3,367.00p 3,372.50p 14,570
06/12/2024 3,380.50p 3,382.00p 3,362.50p 3,362.50p 1,328
05/12/2024 3,363.50p 3,380.75p 3,358.41p 3,380.75p 3,857
04/12/2024 3,370.00p 3,376.00p 3,350.00p 3,351.25p 13,914
03/12/2024 3,411.50p 3,422.00p 3,400.00p 3,401.00p 1,429
02/12/2024 3,393.00p 3,407.50p 3,377.58p 3,398.75p 3,158
29/11/2024 3,386.50p 3,397.00p 3,371.50p 3,397.00p 12,779
28/11/2024 3,390.50p 3,398.50p 3,348.50p 3,398.50p 524
27/11/2024 3,385.50p 3,394.00p 3,370.00p 3,381.50p 8,336
26/11/2024 3,400.50p 3,403.00p 3,386.25p 3,386.25p 11,220
25/11/2024 3,403.00p 3,419.00p 3,391.00p 3,411.75p 9,274
22/11/2024 3,350.00p 3,402.50p 3,371.50p 3,382.75p 936
21/11/2024 3,350.00p 3,402.50p 3,348.49p 3,346.00p 2,783
20/11/2024 3,362.00p 3,363.00p 3,335.50p 3,346.00p 492
19/11/2024 3,374.00p 3,380.00p 3,329.50p 3,345.25p 3,068
18/11/2024 3,356.00p 3,371.50p 3,347.50p 3,365.25p 1,952

Market data

Select a section