Vaneck Vectors ETF's N.V. Vaneck European Equal Weight Ucits ETF

(TEGB)
Sector: n/a
6,291.50p
-25.50p -0.40
Last updated: 16:59:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 6,420.00p 6,405.50p 6,209.00p 6,291.50p 0
07/11/2024 6,420.00p 6,340.00p 6,317.00p 6,317.00p 2
06/11/2024 6,420.00p 6,570.00p 6,176.00p 6,317.00p 0
05/11/2024 6,420.00p 6,492.00p 6,244.00p 6,386.00p 0
04/11/2024 6,420.00p 6,396.50p 6,396.00p 6,396.50p 1
01/11/2024 6,420.00p 6,420.00p 6,396.00p 6,396.00p 36
31/10/2024 6,338.00p 6,449.00p 6,215.00p 6,349.00p 0
30/10/2024 6,338.00p 6,380.00p 6,358.00p 6,404.50p 1
29/10/2024 6,338.00p 6,425.00p 6,404.50p 6,404.50p 1
28/10/2024 6,338.00p 6,567.00p 6,332.00p 6,462.00p 0
25/10/2024 6,338.00p 6,546.00p 6,303.50p 6,429.00p 0
24/10/2024 6,338.00p 6,422.50p 6,338.00p 6,424.00p 2
23/10/2024 6,455.00p 6,578.00p 6,303.50p 6,424.00p 0
22/10/2024 6,455.00p 6,558.00p 6,360.50p 6,440.50p 0
21/10/2024 6,455.00p 6,597.00p 6,355.00p 6,461.00p 0
18/10/2024 6,455.00p 6,613.00p 6,390.50p 6,468.50p 0
17/10/2024 6,455.00p 6,604.50p 6,349.50p 6,468.50p 0
16/10/2024 6,455.00p 6,583.50p 6,333.00p 6,468.50p 0
15/10/2024 6,455.00p 6,591.50p 6,280.50p 6,448.50p 0
14/10/2024 6,455.00p 6,508.00p 6,455.00p 6,455.00p 1
11/10/2024 6,450.00p 6,547.00p 6,317.00p 6,455.00p 0
10/10/2024 6,450.00p 6,578.50p 6,318.50p 6,439.50p 0
09/10/2024 6,450.00p 6,439.50p 6,416.00p 6,439.50p 3
08/10/2024 6,450.00p 6,505.00p 6,328.00p 6,404.00p 0
07/10/2024 6,450.00p 6,451.00p 6,430.50p 6,430.50p 128
04/10/2024 6,430.00p 6,532.50p 6,292.00p 6,416.00p 0
03/10/2024 6,430.00p 6,520.00p 6,423.00p 6,423.00p 133
02/10/2024 6,431.00p 6,431.00p 6,422.50p 6,422.50p 442
01/10/2024 6,445.00p 6,445.00p 6,433.00p 6,433.00p 31
30/09/2024 6,471.00p 6,483.00p 6,449.50p 6,449.50p 16
27/09/2024 6,481.00p 6,520.50p 6,512.00p 6,520.50p 1
26/09/2024 6,481.00p 6,481.00p 6,470.50p 6,470.50p 22
25/09/2024 6,473.00p 6,411.50p 6,393.00p 6,411.50p 1
24/09/2024 6,473.00p 6,518.50p 6,253.00p 6,390.00p 0
23/09/2024 6,473.00p 6,374.00p 6,364.50p 6,364.50p 1
20/09/2024 6,473.00p 6,516.00p 6,296.50p 6,378.50p 0
19/09/2024 6,473.00p 6,577.50p 6,339.50p 6,413.50p 0
18/09/2024 6,473.00p 6,512.50p 6,291.00p 6,413.50p 0
17/09/2024 6,473.00p 6,473.00p 6,439.00p 6,459.00p 18
16/09/2024 6,423.00p 6,423.00p 6,409.00p 6,409.00p 6
13/09/2024 6,440.00p 6,440.00p 6,417.00p 6,383.50p 33
12/09/2024 6,392.00p 6,392.00p 6,383.50p 6,347.00p 175
11/09/2024 6,347.00p 6,347.00p 6,347.00p 6,336.00p 3
10/09/2024 6,352.00p 6,347.00p 6,336.00p 6,336.00p 1
09/09/2024 6,352.00p 6,365.00p 6,352.00p 6,355.00p 79
06/09/2024 6,351.00p 6,371.00p 6,309.00p 6,309.00p 3
05/09/2024 6,446.00p 6,466.50p 6,241.00p 6,341.50p 0
04/09/2024 6,446.00p 6,517.00p 6,244.00p 6,360.00p 0
03/09/2024 6,446.00p 6,446.00p 6,441.00p 6,441.00p 651
02/09/2024 6,467.00p 6,476.00p 6,472.50p 6,461.50p 1
30/08/2024 6,467.00p 6,467.00p 6,461.50p 6,461.50p 1
29/08/2024 6,435.00p 6,456.00p 6,435.00p 6,450.00p 2
28/08/2024 6,413.00p 6,434.00p 6,413.00p 6,421.00p 43
27/08/2024 6,407.00p 6,413.00p 6,406.50p 6,406.50p 2
26/08/2024 6,417.00p 6,417.00p 6,397.00p 6,397.00p 73
23/08/2024 6,417.00p 6,417.00p 6,397.00p 6,397.00p 73
22/08/2024 6,417.00p 6,417.00p 6,397.00p 6,397.00p 73
21/08/2024 6,391.00p 6,527.00p 6,326.00p 6,404.00p 0
20/08/2024 6,391.00p 6,526.50p 6,316.50p 6,387.00p 0
19/08/2024 6,391.00p 6,413.00p 6,407.50p 6,407.50p 1
16/08/2024 6,391.00p 6,470.50p 6,242.00p 6,362.50p 0
15/08/2024 6,391.00p 6,391.00p 6,362.50p 6,362.50p 8
14/08/2024 6,316.00p 6,323.00p 6,316.00p 6,323.00p 15
13/08/2024 6,278.00p 6,278.00p 6,252.50p 6,252.50p 4
12/08/2024 6,237.00p 6,237.00p 6,226.00p 6,226.00p 1
09/08/2024 6,177.00p 6,310.00p 6,166.50p 6,237.00p 0
08/08/2024 6,177.00p 6,218.50p 6,200.00p 6,218.50p 1
07/08/2024 6,177.00p 6,259.00p 6,177.00p 6,237.00p 56
06/08/2024 6,146.00p 6,146.00p 6,110.00p 6,125.00p 2
05/08/2024 6,086.00p 6,122.00p 6,086.00p 6,117.50p 6
02/08/2024 6,279.00p 6,279.00p 6,203.00p 6,212.00p 422
01/08/2024 6,296.00p 6,296.00p 6,291.00p 6,291.00p 662
31/07/2024 6,392.00p 6,392.00p 6,368.00p 6,368.00p 3,331
30/07/2024 6,343.00p 6,343.00p 6,327.50p 6,327.50p 669
29/07/2024 6,307.00p 6,317.00p 6,290.00p 6,290.00p 86
26/07/2024 6,307.00p 6,309.00p 6,299.00p 6,241.50p 1,600
25/07/2024 6,275.00p 6,338.50p 6,085.00p 6,241.50p 0
24/07/2024 6,275.00p 6,364.50p 6,138.50p 6,253.00p 0
23/07/2024 6,275.00p 6,287.00p 6,275.00p 6,275.00p 800
22/07/2024 6,243.00p 6,297.00p 6,291.50p 6,291.50p 1
19/07/2024 6,243.00p 6,243.00p 6,220.50p 6,220.50p 672
18/07/2024 6,296.00p 6,451.50p 6,158.50p 6,262.00p 0
17/07/2024 6,296.00p 6,281.00p 6,208.50p 6,256.50p 0
16/07/2024 6,296.00p 6,350.00p 6,169.50p 6,260.50p 0
15/07/2024 6,296.00p 6,296.00p 6,276.00p 6,276.00p 59
12/07/2024 6,266.00p 6,429.50p 6,235.00p 6,340.00p 0
11/07/2024 6,266.00p 6,397.50p 6,203.00p 6,293.00p 0
10/07/2024 6,266.00p 6,252.00p 6,237.00p 6,252.00p 4
09/07/2024 6,266.00p 6,317.00p 6,137.00p 6,208.00p 0
08/07/2024 6,266.00p 6,266.00p 6,250.00p 6,250.00p 108
05/07/2024 6,262.00p 6,271.00p 6,255.50p 6,255.50p 800
04/07/2024 6,199.00p 6,282.00p 6,280.50p 6,280.50p 1
03/07/2024 6,199.00p 6,352.50p 6,134.00p 6,242.00p 0
02/07/2024 6,199.00p 6,213.00p 6,194.00p 6,197.00p 3,750
01/07/2024 6,272.00p 6,275.00p 6,249.00p 6,250.00p 12
28/06/2024 6,307.00p 6,345.00p 6,101.00p 6,214.00p 0
27/06/2024 6,307.00p 6,375.00p 6,126.00p 6,249.50p 0
26/06/2024 6,307.00p 6,369.50p 6,122.00p 6,249.50p 0
25/06/2024 6,307.00p 6,349.50p 6,181.00p 6,249.50p 0
24/06/2024 6,307.00p 6,311.00p 6,292.00p 6,297.00p 1,141
21/06/2024 6,292.00p 6,388.50p 6,099.50p 6,239.00p 0
20/06/2024 6,292.00p 6,292.00p 6,275.50p 6,275.50p 46
19/06/2024 6,233.00p 6,233.00p 6,216.00p 6,216.00p 34
18/06/2024 6,223.00p 6,351.50p 6,117.50p 6,241.50p 0
17/06/2024 6,223.00p 6,223.00p 6,203.50p 6,203.50p 30
14/06/2024 6,265.00p 6,364.50p 6,095.00p 6,199.00p 0
13/06/2024 6,265.00p 6,265.00p 6,249.00p 6,249.00p 5
12/06/2024 6,318.00p 6,437.50p 6,155.00p 6,324.50p 0
11/06/2024 6,318.00p 6,435.50p 6,160.50p 6,249.00p 0
10/06/2024 6,318.00p 6,318.00p 6,281.00p 6,305.50p 212
07/06/2024 6,389.00p 6,389.00p 6,370.50p 6,370.50p 19
06/06/2024 6,433.00p 6,542.00p 6,278.00p 6,399.00p 0
05/06/2024 6,433.00p 6,369.00p 6,367.00p 6,367.00p 1
04/06/2024 6,433.00p 6,477.50p 6,382.00p 6,421.00p 0
03/06/2024 6,433.00p 6,457.00p 6,438.00p 6,438.00p 1
31/05/2024 6,433.00p 6,433.00p 6,410.00p 6,421.00p 201
30/05/2024 6,566.00p 6,428.50p 6,321.00p 6,397.00p 0
29/05/2024 6,566.00p 6,386.00p 6,366.00p 6,366.00p 1
28/05/2024 6,566.00p 6,435.00p 6,419.00p 6,435.00p 37
27/05/2024 6,566.00p 6,498.00p 6,389.50p 6,449.00p 0
24/05/2024 6,566.00p 6,498.00p 6,389.50p 6,449.00p 0
23/05/2024 6,566.00p 6,477.00p 6,467.00p 6,467.00p 160
22/05/2024 6,566.00p 6,518.00p 6,424.00p 6,478.50p 0
21/05/2024 6,566.00p 6,491.00p 6,486.50p 6,486.50p 1
20/05/2024 6,566.00p 6,573.50p 6,483.50p 6,520.00p 0
17/05/2024 6,566.00p 6,575.00p 6,476.00p 6,512.00p 0
16/05/2024 6,566.00p 6,562.00p 6,546.50p 6,546.50p 1
15/05/2024 6,566.00p 6,566.00p 6,547.50p 6,547.50p 34
14/05/2024 6,513.00p 6,510.00p 6,498.00p 6,510.00p 1
13/05/2024 6,513.00p 6,513.00p 6,492.00p 6,492.00p 31
10/05/2024 6,233.00p 6,503.00p 6,496.00p 6,496.00p 1