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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	26.45	26.55	26.55	26.57	26.36	489
November 24, 2025	26.61	26.5	26.5	26.61	26.39	152
November 21, 2025	25.98	26.26	26.26	26.31	25.61	5,318
November 20, 2025	26.48	26.38	26.38	26.63	26.38	1,385
November 19, 2025	26.37	26.38	26.38	26.5	26.37	4,541
November 18, 2025	26.56	26.31	26.31	26.59	25.91	3,155
November 17, 2025	27	26.73	26.73	27	26.73	124
November 14, 2025	27.12	27.04	27.04	27.12	26.84	283
November 13, 2025	27.48	27.17	27.17	27.63	27.16	1,163
November 12, 2025	27.52	27.3	27.3	27.55	27.3	292
November 11, 2025	27.29	27.29	27.29	27.29	27.14	246
November 10, 2025	27.22	26.99	26.99	27.22	26.95	1,660
November 07, 2025	27.13	26.56	26.56	27.13	26.25	3,312
November 06, 2025	27.03	26.82	26.82	27.11	26.82	2,580
November 05, 2025	27.11	27.09	27.09	27.2	27.06	542
November 04, 2025	27.02	27.25	27.25	27.28	27.02	232
November 03, 2025	27.22	27.19	27.19	27.36	27.13	372
October 31, 2025	27.22	27.23	27.23	27.3	27.22	703
October 30, 2025	27.2	27.28	27.28	27.34	27.16	1,835
October 29, 2025	27.34	27.29	27.29	27.34	27.25	926
October 28, 2025	27.28	27.22	27.22	27.31	27.19	12,498
October 27, 2025	27.3	27.27	27.27	27.46	27.25	2,218
October 24, 2025	27.14	27.22	27.22	27.22	27.11	2,252
October 23, 2025	27.07	27.04	27.04	27.08	26.93	60
October 22, 2025	26.98	26.79	26.79	27.02	26.79	695
October 21, 2025	26.86	26.92	26.92	26.97	26.8	566
October 20, 2025	26.49	26.81	26.81	26.83	26.49	791

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