Market data

Select a section

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

(TDIV)
Sector: n/a
$42.74
$0.21 0.48
Last updated: 11:15:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $42.45 $42.52 $42.21 $42.52 177
14/11/2024 $42.31 $42.54 $42.27 $42.20 186
13/11/2024 $42.27 $42.42 $42.00 $42.20 275
12/11/2024 $42.68 $42.84 $42.28 $42.28 844
11/11/2024 $43.05 $43.05 $42.80 $42.98 2,115
08/11/2024 $43.30 $43.38 $42.76 $42.77 35
07/11/2024 $43.34 $43.38 $42.94 $43.15 352
06/11/2024 $43.31 $43.79 $42.80 $42.86 1,357
05/11/2024 $43.20 $43.32 $43.20 $43.25 7
04/11/2024 $43.34 $43.34 $42.94 $43.22 1,582
01/11/2024 $42.95 $43.27 $42.83 $43.13 529
31/10/2024 $42.92 $42.96 $42.74 $42.78 367
30/10/2024 $43.08 $43.24 $42.96 $42.96 74
29/10/2024 $43.42 $43.68 $43.09 $43.17 30,486
28/10/2024 $43.44 $43.44 $43.00 $43.32 1,335
25/10/2024 $43.21 $43.37 $43.20 $43.22 1,324
24/10/2024 $43.44 $43.54 $43.05 $43.14 301
23/10/2024 $43.45 $43.45 $43.06 $43.14 767
22/10/2024 $43.47 $43.51 $43.10 $43.28 211
21/10/2024 $43.80 $43.93 $43.49 $43.49 1,792
18/10/2024 $43.89 $43.93 $43.79 $43.79 9,979
17/10/2024 $43.87 $43.87 $43.67 $43.74 1,047
16/10/2024 $43.52 $43.67 $43.45 $43.67 394
15/10/2024 $43.70 $43.92 $43.56 $43.75 379
14/10/2024 $43.84 $43.86 $43.69 $43.76 383
11/10/2024 $43.50 $43.70 $43.45 $43.69 59
10/10/2024 $43.64 $43.85 $43.46 $43.66 569
09/10/2024 $43.30 $43.69 $43.28 $43.66 2,169
08/10/2024 $43.38 $43.58 $43.37 $43.37 13,531
07/10/2024 $43.86 $43.87 $43.44 $43.71 4,908
04/10/2024 $43.56 $43.65 $43.45 $43.48 382
03/10/2024 $43.82 $43.82 $43.30 $43.35 2,120
02/10/2024 $43.92 $43.92 $43.66 $43.71 44
01/10/2024 $44.37 $44.37 $43.65 $43.67 279
30/09/2024 $44.21 $44.39 $44.08 $44.08 1,274
27/09/2024 $44.35 $44.54 $44.17 $44.53 257
26/09/2024 $44.17 $44.17 $43.89 $44.14 931
25/09/2024 $44.00 $44.14 $43.88 $43.88 51
24/09/2024 $43.63 $44.15 $44.12 $44.15 516
23/09/2024 $43.63 $44.04 $43.63 $43.83 8,364
20/09/2024 $43.91 $43.98 $43.52 $43.64 258
19/09/2024 $44.09 $44.19 $43.71 $43.81 10,694
18/09/2024 $43.51 $43.62 $43.51 $43.51 70
17/09/2024 $43.31 $43.76 $43.28 $43.50 3
16/09/2024 $43.31 $43.31 $43.19 $43.27 47
13/09/2024 $42.73 $43.29 $42.73 $42.58 416
12/09/2024 $42.52 $42.85 $42.58 $42.25 23
11/09/2024 $42.52 $42.68 $42.25 $42.32 100
10/09/2024 $42.63 $42.70 $42.24 $42.32 322
09/09/2024 $42.39 $42.60 $42.22 $42.60 109
06/09/2024 $42.99 $42.99 $42.39 $42.39 516
05/09/2024 $42.75 $42.98 $42.69 $42.78 1,419
04/09/2024 $42.74 $42.78 $42.57 $42.78 45
03/09/2024 $43.31 $43.72 $42.88 $42.88 694
02/09/2024 $43.40 $43.68 $43.40 $43.26 283
30/08/2024 $43.46 $43.47 $43.26 $43.26 6
29/08/2024 $43.20 $43.28 $43.25 $43.24 6
28/08/2024 $43.20 $43.32 $43.14 $43.31 71
27/08/2024 $43.27 $43.40 $43.19 $43.24 597
26/08/2024 $42.64 $42.64 $42.48 $42.47 60
23/08/2024 $42.64 $42.64 $42.48 $42.47 60
22/08/2024 $42.64 $42.64 $42.48 $42.47 60
21/08/2024 $42.47 $42.71 $42.47 $42.64 451
20/08/2024 $42.56 $42.75 $42.40 $42.40 51
19/08/2024 $42.30 $42.55 $42.30 $42.55 32
16/08/2024 $41.97 $41.97 $41.76 $41.96 187
15/08/2024 $41.56 $42.07 $41.56 $41.84 372
14/08/2024 $41.47 $41.47 $41.42 $41.42 2
13/08/2024 $40.80 $41.07 $40.80 $41.07 310
12/08/2024 $40.90 $40.93 $40.80 $40.85 10,423
09/08/2024 $40.94 $41.04 $40.76 $40.85 201
08/08/2024 $40.50 $40.75 $40.30 $40.69 324
07/08/2024 $40.40 $40.89 $40.39 $40.79 4,705
06/08/2024 $40.36 $40.49 $40.04 $40.07 410
05/08/2024 $40.58 $40.63 $39.59 $40.21 11,316
02/08/2024 $41.57 $41.57 $41.04 $41.03 204
01/08/2024 $42.30 $42.30 $41.54 $41.56 299
31/07/2024 $42.66 $42.70 $42.52 $42.53 1,186
30/07/2024 $42.26 $42.42 $42.26 $42.33 21
29/07/2024 $42.67 $42.67 $42.10 $42.19 388
26/07/2024 $42.31 $42.46 $42.23 $42.07 11,320
25/07/2024 $41.68 $42.07 $41.68 $42.07 908
24/07/2024 $42.16 $42.52 $41.55 $41.87 0
23/07/2024 $42.16 $42.25 $41.79 $41.78 331
22/07/2024 $42.34 $42.34 $42.18 $42.18 41
19/07/2024 $42.28 $42.28 $42.02 $42.01 118
18/07/2024 $42.56 $42.69 $42.56 $42.67 64
17/07/2024 $42.00 $42.40 $42.00 $42.40 49
16/07/2024 $41.76 $41.93 $41.70 $41.93 429
15/07/2024 $42.00 $42.08 $41.90 $41.94 351
12/07/2024 $41.80 $42.06 $41.80 $42.06 4,362
11/07/2024 $41.54 $41.73 $41.54 $41.73 8
10/07/2024 $41.27 $41.25 $41.10 $41.24 26
09/07/2024 $41.27 $41.27 $40.82 $40.82 678
08/07/2024 $41.00 $41.28 $40.98 $41.08 506
05/07/2024 $41.38 $41.38 $41.07 $41.07 6
04/07/2024 $41.30 $41.30 $41.28 $41.28 4
03/07/2024 $40.74 $41.10 $40.74 $41.09 76
02/07/2024 $40.67 $40.68 $40.51 $40.67 384
01/07/2024 $40.96 $41.24 $40.89 $40.90 141
28/06/2024 $40.49 $40.54 $40.49 $40.54 39
27/06/2024 $40.52 $40.52 $40.34 $40.33 93
26/06/2024 $40.82 $40.85 $40.45 $40.46 576
25/06/2024 $41.12 $41.22 $40.75 $40.75 431
24/06/2024 $40.38 $40.92 $40.38 $40.89 384
21/06/2024 $40.55 $40.55 $40.23 $40.23 841
20/06/2024 $40.40 $40.61 $40.40 $40.60 336
19/06/2024 $40.40 $40.60 $40.40 $40.44 103
18/06/2024 $40.06 $40.38 $40.06 $40.31 1,037
17/06/2024 $39.91 $39.94 $39.79 $39.94 133
14/06/2024 $39.78 $40.52 $39.57 $39.88 685
13/06/2024 $41.04 $41.04 $40.29 $40.29 537
12/06/2024 $40.79 $41.20 $40.79 $41.19 139
11/06/2024 $40.60 $41.24 $40.60 $40.68 105
10/06/2024 $41.17 $41.28 $41.13 $41.20 1,082
07/06/2024 $41.88 $41.97 $41.47 $41.54 1,517
06/06/2024 $41.71 $41.91 $41.65 $41.83 160
05/06/2024 $41.92 $42.89 $41.57 $41.57 1,597
04/06/2024 $43.00 $43.00 $42.38 $42.48 193
03/06/2024 $43.00 $43.04 $42.90 $42.95 418
31/05/2024 $42.40 $42.79 $42.40 $42.60 1,134
30/05/2024 $42.00 $42.33 $41.88 $42.28 2,742
29/05/2024 $42.16 $42.16 $42.09 $42.08 211
28/05/2024 $42.94 $43.16 $42.78 $42.78 130
27/05/2024 $42.72 $42.72 $42.40 $42.67 104

Market data

Select a section