Market data

Select a section

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

(TDGB)
Sector: n/a
3,400.25p
2.75p 0.08
Last updated: 11:33:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3,274.00p 3,278.50p 3,256.50p 3,264.75p 449
20/08/2024 3,274.00p 3,284.25p 3,257.44p 3,260.75p 2,497
19/08/2024 3,270.00p 3,280.25p 3,232.50p 3,280.25p 2,673
16/08/2024 3,233.00p 3,262.00p 3,240.00p 3,253.75p 1,932
15/08/2024 3,233.00p 3,257.50p 3,223.50p 3,253.75p 4,593
14/08/2024 3,222.50p 3,229.50p 3,210.50p 3,224.00p 1,022
13/08/2024 3,196.00p 3,208.50p 3,191.00p 3,202.50p 324
12/08/2024 3,196.00p 3,217.50p 3,189.75p 3,189.75p 9,237
09/08/2024 3,189.00p 3,218.00p 3,192.50p 3,204.50p 3,271
08/08/2024 3,189.00p 3,203.50p 3,169.50p 3,202.00p 619
07/08/2024 3,205.00p 3,215.50p 3,165.50p 3,207.25p 2,335
06/08/2024 3,172.50p 3,180.00p 3,145.37p 3,156.25p 1,753
05/08/2024 3,185.00p 3,221.25p 3,043.00p 3,151.00p 16,315
02/08/2024 3,251.00p 3,265.00p 3,202.73p 3,205.50p 1,117
01/08/2024 3,251.00p 3,313.00p 3,250.50p 3,254.75p 1,357
31/07/2024 3,332.50p 3,333.50p 3,302.68p 3,311.75p 9,950
30/07/2024 3,294.00p 3,307.00p 3,150.00p 3,301.50p 518
29/07/2024 3,303.50p 3,321.00p 3,278.50p 3,283.50p 312
26/07/2024 3,270.50p 3,302.50p 3,276.11p 3,265.25p 758
25/07/2024 3,270.50p 3,267.50p 3,225.00p 3,265.25p 3,359
24/07/2024 3,270.50p 3,242.50p 3,229.50p 3,240.25p 93
23/07/2024 3,270.50p 3,270.50p 3,154.00p 3,238.00p 3,063
22/07/2024 3,264.50p 3,277.50p 3,246.00p 3,264.25p 4,480
19/07/2024 3,259.00p 3,272.50p 3,246.25p 3,246.25p 922
18/07/2024 3,286.50p 3,294.00p 3,274.00p 3,285.00p 2,820
17/07/2024 3,236.00p 3,265.34p 3,226.50p 3,256.75p 5,223
16/07/2024 3,224.50p 3,232.36p 3,210.00p 3,229.75p 7,072
15/07/2024 3,224.50p 3,241.50p 3,218.00p 3,224.50p 1,711
12/07/2024 3,224.50p 3,253.50p 3,224.50p 3,229.75p 1,611
11/07/2024 3,224.50p 3,229.50p 3,212.50p 3,222.50p 1,411
10/07/2024 3,212.50p 3,216.50p 3,195.45p 3,209.00p 1,613
09/07/2024 3,212.50p 3,213.50p 3,178.00p 3,191.00p 2,145
08/07/2024 3,212.50p 3,219.50p 3,199.50p 3,201.50p 4,291
05/07/2024 3,215.00p 3,249.00p 3,200.00p 3,204.25p 1,754
04/07/2024 3,223.00p 3,257.50p 3,223.00p 3,234.00p 3,070
03/07/2024 3,215.50p 3,235.00p 3,212.50p 3,220.00p 1,858
02/07/2024 3,215.50p 3,230.00p 3,203.00p 3,208.00p 2,191
01/07/2024 3,198.00p 3,250.00p 3,222.96p 3,235.00p 876
28/06/2024 3,198.00p 3,212.50p 3,190.00p 3,200.75p 1,131
27/06/2024 3,198.00p 3,214.00p 3,187.50p 3,187.50p 1,055
26/06/2024 3,200.50p 3,229.00p 3,193.00p 3,197.75p 1,725
25/06/2024 3,194.50p 3,241.50p 3,206.77p 3,210.00p 774
24/06/2024 3,194.50p 3,225.95p 3,181.03p 3,220.50p 6,964
21/06/2024 3,141.50p 3,208.50p 3,182.50p 3,183.50p 635
20/06/2024 3,141.50p 3,204.50p 3,180.64p 3,200.50p 485
19/06/2024 3,141.50p 3,191.00p 3,167.00p 3,173.75p 1,563
18/06/2024 3,141.50p 3,184.50p 3,151.21p 3,177.50p 622
17/06/2024 3,141.50p 3,165.00p 3,133.50p 3,148.00p 9,359
14/06/2024 3,140.00p 3,179.00p 3,121.48p 3,145.50p 11,053
13/06/2024 3,186.00p 3,202.00p 3,152.47p 3,160.25p 5,336
12/06/2024 3,256.50p 3,223.50p 3,184.50p 3,208.00p 2,573
11/06/2024 3,256.50p 3,260.00p 3,187.00p 3,198.25p 3,315
10/06/2024 3,246.50p 3,247.00p 3,226.50p 3,236.25p 1,018
07/06/2024 3,258.00p 3,293.00p 3,247.00p 3,265.75p 1,369
06/06/2024 3,270.50p 3,277.00p 3,257.50p 3,271.00p 1,279
05/06/2024 3,265.50p 3,275.61p 3,250.00p 3,255.00p 5,266
04/06/2024 3,327.50p 3,362.50p 3,310.50p 3,323.25p 3,627
03/06/2024 3,387.00p 3,399.00p 3,357.00p 3,359.25p 3,146
31/05/2024 3,318.00p 3,357.00p 3,335.50p 3,349.00p 3,018
30/05/2024 3,318.00p 3,328.00p 3,300.43p 3,322.50p 6,358
29/05/2024 3,327.00p 3,344.00p 3,299.00p 3,309.25p 17,599
28/05/2024 3,360.00p 3,380.50p 3,335.50p 3,347.25p 3,401
27/05/2024 3,348.00p 3,358.50p 3,331.00p 3,351.25p 361

Market data

Select a section