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
February 19, 2026	55.54	55.48	55.48	55.54	55.48	2
February 18, 2026	55.12	55.19	55.19	55.19	55.12	2
February 17, 2026	55.36	55.23	55.23	55.36	55.23	2
February 16, 2026	54.96	54.83	54.83	54.96	54.83	30
February 13, 2026	54.93	54.89	54.89	54.93	54.89	8
February 12, 2026	54.5	54.73	54.73	54.73	54.5	2
February 11, 2026	54.65	54.65	54.65	54.65	54.65	0
February 10, 2026	54.67	54.67	54.67	54.67	54.67	0
February 09, 2026	54.37	54.43	54.43	54.43	54.37	124
February 06, 2026	54.66	54.41	54.41	54.66	54.32	8
February 05, 2026	54.71	54.68	54.68	54.71	54.68	2
February 04, 2026	54.28	54.28	54.28	54.28	54.28	0
February 03, 2026	53.98	53.94	53.94	53.98	53.93	2,294
February 02, 2026	54.46	54.4	54.4	54.46	54.34	3,458
January 30, 2026	53.86	54.03	54.03	54.27	53.86	32
January 29, 2026	53.74	53.78	53.78	53.78	53.74	2
January 28, 2026	53.89	53.77	53.77	53.98	53.77	15
January 27, 2026	53.91	53.82	53.82	53.91	53.82	2
January 26, 2026	54.06	53.95	53.95	54.06	53.95	2
January 23, 2026	54.25	54.25	54.25	54.25	54.25	0
January 22, 2026	54.91	54.81	54.81	54.91	54.81	6
January 21, 2026	54.72	54.69	54.69	54.72	54.69	8
January 20, 2026	54.49	54.49	54.49	54.49	54.49	4
January 19, 2026	54.4	54.5	54.5	54.5	54.4	34
January 16, 2026	54.8	54.8	54.8	54.8	54.8	2
January 15, 2026	54.9	54.79	54.79	54.9	54.68	3
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

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