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

55.13

+0.245(+0.45%)

Updated at November 10 03:17PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	54.03	54.03	54.03	54.03	54.03	0
September 09, 2025	53.99	53.99	53.99	53.99	53.99	0
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