VanEck Morningstar Global Wide Moat UCITS ETF - GOGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.11	28.11	28.11	28.29	27.89	7,131
February 19, 2026	28.06	28.07	28.07	28.15	27.98	930
February 18, 2026	27.73	28.04	28.04	28.13	27.68	5,296
February 17, 2026	27.69	27.77	27.77	27.77	27.61	399
February 16, 2026	27.65	27.57	27.57	27.65	27.57	771
February 13, 2026	27.47	27.55	27.55	27.61	27.42	5,435
February 12, 2026	27.55	27.39	27.39	27.68	27.39	6,352
February 11, 2026	27.81	27.7	27.7	27.91	27.63	2,403
February 10, 2026	28.04	27.97	27.97	28.04	27.58	2,440
February 09, 2026	27.66	27.76	27.76	27.82	27.66	2,561
February 06, 2026	27.31	27.56	27.56	27.58	27.28	885
February 05, 2026	27.49	27.32	27.32	27.72	27.23	1,966
February 04, 2026	27.12	27.25	27.25	27.25	27.05	10,849
February 03, 2026	27.41	27.12	27.12	27.41	27.12	22,203
February 02, 2026	27.12	27.39	27.39	27.43	27.11	1,555
January 30, 2026	27.28	27.25	27.25	27.36	27.1	1,787
January 29, 2026	27.54	27.33	27.33	27.58	27.26	5,943
January 28, 2026	27.76	27.38	27.38	27.76	27.38	3,083
January 27, 2026	27.61	27.58	27.58	27.7	27.51	3,012
January 26, 2026	27.66	27.59	27.59	27.74	27.59	15,879
January 23, 2026	27.85	27.83	27.83	28	27.81	1,158
January 22, 2026	27.93	28.07	28.07	28.14	27.93	1,278
January 21, 2026	27.89	27.91	27.91	27.92	27.74	1,070
January 20, 2026	27.77	27.84	27.84	27.89	27.72	292
January 19, 2026	28.02	27.9	27.9	28.12	27.9	408
January 16, 2026	28.3	28.13	28.13	28.3	28.09	1,510
January 15, 2026	28.04	28.29	28.29	28.31	28.04	1,067
January 14, 2026	28.23	28.08	28.08	28.23	27.92	4,202
January 13, 2026	28.22	28.22	28.22	28.24	28.14	1,334
January 12, 2026	28.19	28.31	28.31	28.33	28.19	2,140
January 09, 2026	28.02	28.18	28.18	28.19	27.99	996
January 08, 2026	27.92	27.91	27.91	27.95	27.84	1,115
January 07, 2026	27.74	27.87	27.87	27.87	27.74	577
January 06, 2026	27.5	27.68	27.68	27.69	27.41	3,934
January 05, 2026	27.04	27.41	27.41	27.41	27.04	5,938
January 02, 2026	26.95	27.06	27.06	27.17	26.95	883
December 31, 2025	26.81	26.9	26.9	26.97	26.81	1,958
December 30, 2025	26.81	26.92	26.92	26.94	26.74	1,896
December 29, 2025	26.7	26.91	26.91	26.95	26.69	3,016
December 24, 2025	26.77	26.74	26.74	26.88	26.64	85
December 23, 2025	26.92	26.77	26.77	26.92	26.7	1,237
December 22, 2025	26.93	26.88	26.88	26.93	26.74	1,249
December 19, 2025	26.81	26.94	26.94	26.97	26.75	64
December 18, 2025	26.68	26.84	26.84	26.84	26.62	2,246
December 17, 2025	26.86	26.69	26.69	26.93	26.69	1,432
December 16, 2025	26.67	26.6	26.6	26.72	26.6	2,423
December 15, 2025	26.84	26.87	26.87	26.91	26.78	526
December 12, 2025	27.06	26.95	26.95	27.1	26.95	1,315
December 11, 2025	26.81	26.88	26.88	26.88	26.78	436
December 10, 2025	26.74	26.84	26.84	26.85	26.74	3,859
December 09, 2025	26.82	26.82	26.82	26.82	26.78	46
December 08, 2025	26.97	26.86	26.86	27	26.85	5,626
December 05, 2025	26.9	26.95	26.95	26.98	26.85	654
December 04, 2025	26.79	26.76	26.76	26.81	26.71	480
December 03, 2025	26.64	26.58	26.58	26.71	26.58	250
December 02, 2025	26.61	26.7	26.7	26.76	26.61	371
December 01, 2025	26.6	26.7	26.7	26.7	26.57	1,143
November 28, 2025	27.06	26.66	26.66	27.06	26.64	30,086
November 27, 2025	26.59	26.55	26.55	26.59	26.55	1,171
November 26, 2025	26.64	26.62	26.62	26.64	26.61	26

VanEck Morningstar Global Wide Moat UCITS ETF (GOGB.L) LSE