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
September 08, 2025	54.07	54.07	54.07	54.07	54.07	298
September 05, 2025	54.03	54.03	54.03	54.03	54.03	0
September 04, 2025	54.18	53.98	53.98	54.18	53.98	2
September 03, 2025	54.04	54.04	54.04	54.04	54.04	0
September 02, 2025	53.9	53.9	53.9	53.9	53.9	2
September 01, 2025	53.77	53.82	53.82	53.82	53.77	2
August 29, 2025	53.61	53.61	53.61	53.61	53.61	0
August 28, 2025	53.5	53.5	53.5	53.5	53.5	0
August 27, 2025	53.59	53.59	53.59	53.59	53.59	1,184
August 26, 2025	53.46	53.58	53.58	53.58	53.46	280
August 22, 2025	53.35	53.4	53.4	53.4	53.35	6
August 21, 2025	53.48	53.51	53.51	53.51	53.48	2
August 20, 2025	53.26	53.51	53.51	53.51	53.26	42
August 19, 2025	53.32	53.32	53.32	53.32	53.32	0
August 18, 2025	53.09	53.28	53.28	53.28	53.09	298
August 15, 2025	53.04	53.06	53.06	53.29	53	1,124
August 14, 2025	53.21	53.21	53.21	53.21	53.21	0
August 13, 2025	53.25	53.25	53.25	53.25	53.25	0
August 12, 2025	53.13	53.13	53.13	53.13	53.13	0
August 11, 2025	53.48	53.37	53.37	53.53	53.37	21
August 08, 2025	53.16	53.12	53.12	53.16	53.12	18
August 07, 2025	53.53	53.38	53.38	53.53	53.38	10
August 06, 2025	53.86	53.7	53.7	53.86	53.7	2
August 05, 2025	53.75	53.71	53.71	53.75	53.71	8
August 04, 2025	53.82	53.83	53.83	53.83	53.82	26
August 01, 2025	53.82	53.7	53.7	53.82	53.7	78
July 31, 2025	53.72	53.83	53.83	53.83	53.72	205
July 30, 2025	53.59	53.59	53.59	53.59	53.59	0
July 29, 2025	53.39	53.39	53.39	53.39	53.39	0
July 28, 2025	53.43	53.33	53.33	53.43	53.33	18
July 25, 2025	53.26	53.35	53.35	53.35	53.26	36
July 24, 2025	52.63	52.87	52.87	52.87	52.63	2
July 23, 2025	52.82	52.55	52.55	52.82	52.55	20
July 22, 2025	52.88	52.73	52.73	52.88	52.73	4
July 21, 2025	52.73	52.83	52.83	52.83	52.73	5
July 18, 2025	52.86	52.86	52.86	52.86	52.86	0
July 17, 2025	52.97	52.92	52.92	52.97	52.76	51
July 16, 2025	52.73	52.73	52.73	52.73	52.73	0
July 15, 2025	53.06	52.99	52.99	53.06	52.83	4
July 14, 2025	52.65	52.88	52.88	52.88	52.65	1
July 11, 2025	52.56	52.65	52.65	52.65	52.56	2
July 10, 2025	52.48	52.52	52.52	52.67	52.48	39
July 09, 2025	52.15	52.37	52.37	52.43	52.15	318
July 08, 2025	52.39	52.44	52.44	52.47	52.39	39
July 07, 2025	52.26	52.26	52.26	52.26	52.26	0
July 04, 2025	52.4	52.43	52.43	52.44	52.4	26
July 03, 2025	52.41	52.33	52.33	52.41	52.33	1
July 02, 2025	52.33	52.33	52.33	52.52	52.33	4
July 01, 2025	51.91	51.91	51.91	51.91	51.91	0
June 30, 2025	51.83	51.95	51.95	52.03	51.83	73
June 27, 2025	51.85	51.78	51.78	51.85	51.78	1
June 26, 2025	51.46	51.55	51.55	51.55	51.46	15
June 25, 2025	51.81	51.81	51.81	51.81	51.81	0
June 24, 2025	52.07	51.81	51.81	52.07	51.81	6
June 23, 2025	52.33	52	52	52.33	52	3
June 20, 2025	52.1	52.1	52.1	52.1	52.1	0
June 19, 2025	52.09	52.04	52.04	52.09	51.95	5
June 18, 2025	52.16	52.09	52.09	52.16	52.09	28
June 17, 2025	51.68	51.86	51.86	51.88	51.68	30
June 16, 2025	51.7	51.73	51.73	51.73	51.7	12

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