Market data

Select a section

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

(TDIV)
Sector: n/a
$48.47
$0.07 0.15
Last updated: 17:06:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $48.82 $48.82 $48.47 $48.47 2,035
15/05/2025 $49.26 $49.26 $48.05 $48.39 537
14/05/2025 $48.26 $48.54 $48.14 $48.17 829
13/05/2025 $48.15 $48.18 $48.01 $48.18 5,535
12/05/2025 $49.67 $49.67 $47.83 $48.06 13,421
09/05/2025 $47.84 $48.05 $47.84 $47.99 1,299
08/05/2025 $47.77 $47.96 $47.70 $47.96 415
07/05/2025 $48.14 $48.26 $47.91 $47.91 8,198
06/05/2025 $48.24 $48.26 $47.79 $48.16 14,915
05/05/2025 $49.00 $49.00 $47.52 $47.99 5,868
02/05/2025 $49.00 $49.00 $47.52 $47.99 5,868
01/05/2025 $47.59 $47.80 $47.54 $47.62 38,814
30/04/2025 $48.17 $48.17 $47.16 $47.78 3,349
29/04/2025 $47.63 $48.15 $47.50 $48.15 14,147
28/04/2025 $47.30 $47.49 $47.08 $47.26 2,036
25/04/2025 $46.93 $47.15 $46.90 $46.97 2,675
24/04/2025 $46.71 $46.92 $46.55 $46.90 5,710
23/04/2025 $47.15 $47.27 $46.74 $46.74 18,400
22/04/2025 $46.58 $46.60 $46.01 $46.51 5,507
21/04/2025 $45.80 $46.38 $45.60 $45.97 10,752
18/04/2025 $45.80 $46.38 $45.60 $45.97 10,752
17/04/2025 $45.80 $46.38 $45.60 $45.97 10,752
16/04/2025 $45.43 $45.87 $45.41 $45.87 13,559
15/04/2025 $45.25 $45.62 $45.22 $45.51 32,979
14/04/2025 $44.90 $45.14 $44.58 $44.94 30,479
11/04/2025 $43.52 $44.25 $43.44 $43.81 3,341
10/04/2025 $44.46 $44.46 $43.31 $43.31 9,764
09/04/2025 $41.96 $42.23 $41.16 $41.73 2,650
08/04/2025 $43.11 $43.35 $42.33 $42.99 26,457
07/04/2025 $40.40 $43.91 $40.40 $41.82 4,368
04/04/2025 $46.83 $46.83 $43.60 $43.94 3,260
03/04/2025 $46.90 $48.47 $46.83 $46.83 2,188
02/04/2025 $47.19 $47.28 $46.98 $47.28 25,160
01/04/2025 $47.51 $47.51 $47.05 $47.40 465
31/03/2025 $47.50 $47.50 $46.81 $47.05 1,929
28/03/2025 $47.74 $47.75 $47.48 $47.50 2,267
27/03/2025 $47.75 $48.18 $47.39 $47.80 686
26/03/2025 $48.14 $48.21 $47.85 $47.94 1,120
25/03/2025 $47.73 $48.17 $47.69 $48.00 1,301
24/03/2025 $47.98 $48.13 $47.60 $47.62 19,719
21/03/2025 $47.44 $47.85 $47.44 $47.58 5,327
20/03/2025 $48.42 $48.42 $47.44 $47.75 11,794
19/03/2025 $48.16 $48.26 $48.00 $48.22 5,009
18/03/2025 $47.84 $48.46 $47.84 $48.46 6,619
17/03/2025 $47.20 $47.87 $47.20 $47.87 2,682
14/03/2025 $46.74 $47.24 $46.62 $47.16 11,655
13/03/2025 $46.91 $47.09 $46.61 $46.80 5,528
12/03/2025 $47.17 $47.24 $46.65 $46.89 2,278
11/03/2025 $47.62 $47.76 $46.69 $46.76 20,320
10/03/2025 $47.55 $47.84 $47.20 $47.51 32,218
07/03/2025 $47.37 $47.70 $47.20 $47.54 2,632
06/03/2025 $46.92 $47.40 $46.86 $47.40 2,798
05/03/2025 $46.61 $46.87 $46.26 $46.63 31,331
04/03/2025 $46.27 $46.37 $45.70 $45.75 4,541
03/03/2025 $46.41 $47.67 $45.20 $46.68 32,492
28/02/2025 $45.90 $46.12 $45.75 $45.96 604
27/02/2025 $46.30 $46.49 $45.97 $46.10 12,365
26/02/2025 $46.31 $46.73 $46.24 $46.73 3,386
25/02/2025 $45.80 $46.40 $45.80 $46.17 33,998
24/02/2025 $46.03 $46.05 $45.66 $45.79 338
21/02/2025 $46.00 $46.00 $45.60 $45.69 10,088
20/02/2025 $45.68 $45.71 $45.50 $45.58 3,969
19/02/2025 $46.00 $46.00 $45.38 $45.49 9,944
18/02/2025 $45.74 $45.89 $45.60 $45.71 1,271
17/02/2025 $45.58 $45.69 $45.24 $45.67 7,460
14/02/2025 $45.17 $45.71 $45.17 $45.54 1,034
13/02/2025 $45.01 $45.57 $44.96 $45.57 1,464
12/02/2025 $44.74 $44.81 $44.51 $44.76 11,837
11/02/2025 $44.56 $44.67 $44.35 $44.67 1,788
10/02/2025 $45.13 $45.13 $44.29 $44.32 21,478
07/02/2025 $44.49 $44.61 $44.18 $44.24 9,602
06/02/2025 $44.39 $44.42 $44.20 $44.47 313
05/02/2025 $44.07 $44.47 $44.00 $44.47 15,743
04/02/2025 $43.71 $44.01 $43.36 $43.47 7,604
03/02/2025 $42.96 $43.91 $42.79 $43.47 912
31/01/2025 $44.38 $44.42 $44.07 $44.09 3,816
30/01/2025 $44.09 $44.40 $44.09 $44.40 358
29/01/2025 $44.00 $44.20 $43.98 $44.04 1,662
28/01/2025 $44.21 $44.21 $43.95 $43.95 1,424
27/01/2025 $43.65 $44.39 $43.65 $44.39 6,486
24/01/2025 $43.91 $44.01 $43.61 $43.91 7,469
23/01/2025 $43.28 $43.55 $43.27 $43.34 2,998
22/01/2025 $43.62 $43.65 $43.26 $43.31 380
21/01/2025 $43.53 $43.65 $43.18 $43.65 1,463
20/01/2025 $43.23 $43.68 $43.02 $43.58 1,869
17/01/2025 $42.86 $43.05 $42.84 $42.97 1,041
16/01/2025 $42.72 $42.99 $42.54 $42.63 1,608
15/01/2025 $42.38 $42.74 $42.30 $42.63 769
14/01/2025 $42.26 $42.57 $41.98 $42.08 20,858
13/01/2025 $41.60 $41.81 $41.50 $41.79 1,820
10/01/2025 $42.10 $42.20 $41.73 $41.81 417
09/01/2025 $42.11 $42.19 $41.80 $42.06 1,372
08/01/2025 $42.43 $42.48 $41.85 $42.10 180
07/01/2025 $42.41 $42.52 $41.95 $42.40 1,364
06/01/2025 $42.08 $42.47 $41.63 $42.47 1,886
03/01/2025 $41.90 $41.90 $41.60 $41.67 996
02/01/2025 $41.71 $42.05 $41.63 $41.66 466
01/01/2025 $41.76 $41.81 $41.55 $41.79 579
31/12/2024 $41.76 $41.81 $41.55 $41.79 579
30/12/2024 $41.87 $41.95 $41.43 $41.56 1,627
27/12/2024 $41.53 $41.78 $41.22 $41.76 2,796
26/12/2024 $41.59 $41.59 $41.41 $41.44 15
25/12/2024 $41.59 $41.59 $41.41 $41.44 15
24/12/2024 $41.59 $41.59 $41.41 $41.44 15
23/12/2024 $41.27 $41.38 $41.10 $41.38 1,361
20/12/2024 $41.00 $41.22 $40.63 $41.22 523
19/12/2024 $41.29 $41.33 $41.00 $41.00 1,083
18/12/2024 $42.23 $42.23 $41.73 $41.73 803
17/12/2024 $42.17 $42.19 $41.94 $41.99 1,595
16/12/2024 $42.17 $42.56 $42.17 $42.24 412
13/12/2024 $42.70 $42.54 $42.17 $42.43 110
12/12/2024 $42.70 $42.85 $42.34 $42.33 3,614
11/12/2024 $42.93 $42.99 $42.63 $42.72 201
10/12/2024 $43.11 $43.11 $42.75 $42.75 1,602
09/12/2024 $43.07 $43.23 $43.00 $43.23 575
06/12/2024 $43.01 $43.32 $42.84 $42.86 214
05/12/2024 $42.70 $43.05 $42.70 $43.05 2,070
04/12/2024 $42.66 $42.84 $42.53 $42.57 539
03/12/2024 $43.14 $43.21 $43.04 $43.04 317
02/12/2024 $43.01 $43.20 $42.74 $42.94 1,121
29/11/2024 $42.96 $43.18 $42.96 $43.08 1,290
28/11/2024 $42.90 $43.02 $42.72 $42.99 492
27/11/2024 $42.87 $42.92 $42.63 $42.92 51
26/11/2024 $42.59 $42.82 $42.53 $42.63 169
25/11/2024 $42.86 $43.06 $42.69 $42.85 5,455
22/11/2024 $42.64 $42.86 $42.20 $42.64 12,205
21/11/2024 $43.65 $43.65 $42.30 $42.64 671
20/11/2024 $42.62 $42.79 $42.30 $42.30 439
19/11/2024 $42.88 $42.88 $42.08 $42.49 631
18/11/2024 $42.31 $42.51 $42.28 $42.51 2,159

Market data

Select a section