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
January 14, 2026	54.31	54.51	54.51	54.51	54.3	69
January 13, 2026	54.42	54.66	54.66	54.66	54.42	63
January 12, 2026	54.44	54.44	54.44	54.44	54.44	0
January 09, 2026	54.67	54.67	54.67	54.67	54.67	0
January 08, 2026	54.61	54.52	54.52	54.61	54.52	2
January 07, 2026	54.39	54.38	54.38	54.39	54.38	6
January 06, 2026	54.21	54.21	54.21	54.21	54.21	0
January 05, 2026	54.36	54.17	54.17	54.36	54.17	10
January 02, 2026	54.36	54.18	54.18	54.36	54.18	6
December 31, 2025	54.36	54.41	54.41	54.41	54.36	1
December 30, 2025	54.05	54.42	54.42	54.45	54.05	38
December 29, 2025	54.35	54.05	54.05	54.35	54.05	55
December 24, 2025	54.36	54.05	54.05	54.36	54.05	1
December 23, 2025	53.96	54.13	54.13	54.16	53.96	2,225
December 22, 2025	54.54	54.21	54.21	54.54	54.21	2
December 19, 2025	54.65	54.65	54.65	54.65	54.65	0
December 18, 2025	54.33	54.67	54.67	54.67	54.33	180
December 17, 2025	54.45	54.45	54.45	54.45	54.45	0
December 16, 2025	54.43	54.35	54.35	54.43	54.26	3
December 15, 2025	54.54	54.51	54.51	54.54	54.51	10
December 12, 2025	54.51	54.48	54.48	54.51	54.48	2
December 11, 2025	54.33	54.33	54.33	54.33	54.33	0
December 10, 2025	54.4	54.4	54.4	54.4	54.4	0
December 09, 2025	54.52	54.52	54.52	54.52	54.52	0
December 08, 2025	54.8	54.52	54.52	54.8	54.52	48
December 05, 2025	54.61	54.61	54.61	54.61	54.61	0
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

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