Market data

Select a section

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

(TDGB)
Sector: n/a
3,619.75p
7.50p 0.21
Last updated: 17:02:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 3,326.00p 3,359.50p 3,340.00p 3,346.00p 1,197
14/11/2024 3,326.00p 3,351.27p 3,326.50p 3,346.00p 6,241
13/11/2024 3,326.00p 3,326.50p 3,309.00p 3,318.50p 4,090
12/11/2024 3,313.50p 3,342.00p 3,312.50p 3,313.75p 2,575
11/11/2024 3,323.50p 3,340.75p 3,319.00p 3,340.75p 3,393
08/11/2024 3,331.50p 3,331.50p 3,300.50p 3,309.50p 1,174
07/11/2024 3,343.00p 3,355.00p 3,323.46p 3,325.25p 4,571
06/11/2024 3,318.00p 3,380.78p 3,315.00p 3,324.75p 2,505
05/11/2024 3,318.00p 3,394.00p 3,314.00p 3,327.25p 700
04/11/2024 3,306.00p 3,347.73p 3,306.00p 3,333.25p 964
01/11/2024 3,338.50p 3,343.00p 3,253.52p 3,340.00p 6,721
31/10/2024 3,300.00p 3,327.00p 3,289.50p 3,324.25p 1,311
30/10/2024 3,340.00p 3,320.50p 3,301.50p 3,309.50p 450
29/10/2024 3,340.00p 3,366.00p 3,321.75p 3,321.75p 501
28/10/2024 3,340.00p 3,347.50p 3,315.25p 3,338.50p 965
25/10/2024 3,324.50p 3,343.50p 3,328.15p 3,332.75p 2,587
24/10/2024 3,324.50p 3,359.70p 3,301.50p 3,333.50p 1,560
23/10/2024 3,324.50p 3,343.50p 3,323.00p 3,333.50p 1,158
22/10/2024 3,324.50p 3,343.00p 3,324.50p 3,334.00p 412
21/10/2024 3,355.00p 3,373.50p 3,344.00p 3,347.25p 1,752
18/10/2024 3,347.50p 3,362.50p 3,346.00p 3,357.00p 155
17/10/2024 3,347.50p 3,375.50p 3,361.00p 3,365.50p 756
16/10/2024 3,347.50p 3,363.00p 3,342.39p 3,361.25p 2,104
15/10/2024 3,347.50p 3,358.50p 3,330.00p 3,345.25p 1,459
14/10/2024 3,347.50p 3,353.75p 3,334.50p 3,353.75p 7,401
11/10/2024 3,317.50p 3,339.98p 3,317.50p 3,338.50p 2,180
10/10/2024 3,332.00p 3,342.00p 3,324.50p 3,333.50p 3,337
09/10/2024 3,313.00p 3,334.00p 3,312.00p 3,334.00p 444
08/10/2024 3,325.00p 3,337.50p 3,308.00p 3,312.75p 1,869
07/10/2024 3,325.00p 3,347.00p 3,309.00p 3,339.50p 4,959
04/10/2024 3,315.50p 3,329.50p 3,289.50p 3,318.00p 1,776
03/10/2024 3,315.50p 3,320.00p 3,299.09p 3,304.75p 4,416
02/10/2024 3,292.00p 3,306.50p 3,290.72p 3,294.50p 5,312
01/10/2024 3,300.00p 3,313.50p 3,279.50p 3,291.50p 570
30/09/2024 3,297.00p 3,320.50p 3,288.25p 3,288.25p 1,282
27/09/2024 3,314.50p 3,321.44p 3,280.50p 3,319.25p 7,565
26/09/2024 3,291.50p 3,306.50p 3,283.00p 3,288.75p 3,846
25/09/2024 3,283.50p 3,307.39p 3,278.50p 3,283.00p 568
24/09/2024 3,283.50p 3,300.72p 3,277.50p 3,295.75p 3,205
23/09/2024 3,299.50p 3,310.00p 3,278.00p 3,284.50p 4,594
20/09/2024 3,313.50p 3,308.00p 3,279.00p 3,284.75p 918
19/09/2024 3,313.50p 3,329.00p 3,301.24p 3,303.00p 12,907
18/09/2024 3,295.50p 3,303.50p 3,280.50p 3,290.00p 1,658
17/09/2024 3,308.00p 3,309.00p 3,294.00p 3,300.50p 1,480
16/09/2024 3,287.50p 3,287.50p 3,261.50p 3,276.50p 5,722
13/09/2024 3,279.00p 3,280.38p 3,252.50p 3,253.25p 5,138
12/09/2024 3,270.50p 3,281.50p 3,245.00p 3,243.00p 2,699
11/09/2024 3,262.50p 3,341.00p 3,231.50p 3,242.00p 534
10/09/2024 3,262.50p 3,268.50p 3,242.00p 3,242.00p 2,831
09/09/2024 3,235.50p 3,258.25p 3,231.00p 3,258.25p 779
06/09/2024 3,239.50p 3,251.50p 3,219.75p 3,219.75p 7,456
05/09/2024 3,251.00p 3,267.00p 3,246.00p 3,251.25p 2,112
04/09/2024 3,251.50p 3,259.50p 3,235.00p 3,253.75p 2,079
03/09/2024 3,287.00p 3,332.50p 3,281.00p 3,287.75p 379
02/09/2024 3,297.50p 3,314.00p 3,292.50p 3,290.75p 2,590
30/08/2024 3,297.50p 3,301.00p 3,273.50p 3,290.75p 2,515
29/08/2024 3,277.50p 3,287.50p 3,259.48p 3,283.00p 5,297
28/08/2024 3,269.00p 3,279.75p 3,259.00p 3,279.75p 2,144
27/08/2024 3,274.00p 3,293.50p 3,266.75p 3,266.75p 1,262
26/08/2024 3,249.50p 3,266.50p 3,243.00p 3,249.25p 270
23/08/2024 3,249.50p 3,266.50p 3,243.00p 3,249.25p 270
22/08/2024 3,249.50p 3,266.50p 3,243.00p 3,249.25p 270

Market data

Select a section