VanEck Global Fallen Angel High Yield Bond UCITS ETF - GFGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.53	54.5	54.5	54.53	54.5	2
December 03, 2025	54.66	54.66	54.66	54.66	54.66	0
December 02, 2025	54.88	55.12	55.12	55.12	54.88	7
December 01, 2025	55.01	54.97	54.97	55.01	54.84	87
November 28, 2025	54.73	54.92	54.92	54.92	54.71	237
November 27, 2025	54.86	54.91	54.91	54.99	54.86	86
November 26, 2025	55.1	54.97	54.97	55.1	54.97	4
November 25, 2025	55.07	55.03	55.03	55.07	55.03	48
November 24, 2025	55.15	55.15	55.15	55.15	55.15	0
November 21, 2025	55.16	55.16	55.16	55.16	55.16	0
November 20, 2025	55.19	55.33	55.33	55.33	55.18	267
November 19, 2025	55.1	55.23	55.23	55.28	55.1	5
November 18, 2025	54.81	55.01	55.01	55.01	54.81	16
November 17, 2025	55.03	55.04	55.04	55.07	54.9	382
November 14, 2025	55.18	55.24	55.24	55.24	55.18	4
November 13, 2025	55.2	54.98	54.98	55.2	54.98	10
November 12, 2025	55.24	55.24	55.24	55.24	55.24	0
November 11, 2025	55.23	55.18	55.18	55.23	55.18	48
November 10, 2025	55.23	55.13	55.13	55.23	55.13	2
November 07, 2025	54.89	54.89	54.89	54.89	54.89	0
November 06, 2025	55.18	54.95	54.95	55.18	54.95	2
November 05, 2025	55.38	55.38	55.38	55.38	55.38	0
November 04, 2025	55.43	55.43	55.43	55.43	55.43	0
November 03, 2025	55.29	55.16	55.16	55.29	55.15	16
October 31, 2025	55.36	55.44	55.44	55.51	55.36	3
October 30, 2025	55.46	55.46	55.46	55.46	55.46	0
October 29, 2025	55.28	55.28	55.28	55.28	55.28	0
October 28, 2025	55.17	55.05	55.05	55.17	55.05	10
October 27, 2025	54.85	54.85	54.85	54.85	54.85	0
October 24, 2025	54.83	54.83	54.83	54.83	54.83	0
October 23, 2025	54.46	54.61	54.61	54.61	54.46	34
October 22, 2025	54.65	54.26	54.26	54.65	54.26	367
October 21, 2025	54.29	54.22	54.22	54.37	54.22	103
October 20, 2025	54.08	54.15	54.15	54.15	54.08	2
October 17, 2025	54.1	54.1	54.1	54.1	54.1	0
October 16, 2025	54.13	54.04	54.04	54.2	54.04	2
October 15, 2025	54.38	54.16	54.16	54.38	54.16	7
October 14, 2025	54.07	54.3	54.3	54.3	54.07	4
October 13, 2025	54.08	54.08	54.08	54.08	54.08	0
October 10, 2025	54.55	54.03	54.03	54.55	54.03	204
October 09, 2025	54.45	54.45	54.45	54.45	54.45	0
October 08, 2025	54.37	54.47	54.47	54.47	54.29	775
October 06, 2025	54.28	54.19	54.19	54.28	54.19	2
October 03, 2025	54.08	54.08	54.08	54.08	54.08	0
October 02, 2025	54.32	54.36	54.36	54.36	54.32	6
October 01, 2025	54.04	53.99	53.99	54.08	53.81	4
September 30, 2025	53.98	53.98	53.98	53.98	53.98	0
September 29, 2025	54.31	54.31	54.31	54.31	54.31	0
September 26, 2025	54.71	54.41	54.41	54.71	54.41	3,179
September 25, 2025	54.71	54.62	54.62	54.71	54.62	48
September 24, 2025	54.48	54.55	54.55	54.55	54.48	2
September 23, 2025	54.34	54.42	54.42	54.54	54.34	3
September 22, 2025	54.33	54.4	54.4	54.4	54.33	32
September 19, 2025	54.61	54.63	54.63	54.63	54.61	2
September 18, 2025	54.01	54.33	54.33	54.33	54.01	38
September 17, 2025	54.02	54	54	54.02	54	90
September 16, 2025	53.96	54.01	54.01	54.01	53.79	3
September 15, 2025	54.15	54.15	54.15	54.15	54.15	0
September 12, 2025	54.15	54.15	54.15	54.15	54.15	0
September 11, 2025	54.2	54.08	54.08	54.2	54.2	2

VanEck Global Fallen Angel High Yield Bond UCITS ETF (GFGB.L) LSE