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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	26.28	26.49	26.49	26.55	26.1	1,530
October 16, 2025	26.55	26.58	26.58	26.61	26.55	1,153
October 15, 2025	26.57	26.47	26.47	26.7	26.47	645
October 14, 2025	26.41	26.48	26.48	26.48	26.34	573
October 13, 2025	26.52	26.53	26.53	26.67	26.47	2,268
October 10, 2025	26.99	26.39	26.39	27.06	26.39	7,736
October 09, 2025	27.01	26.97	26.97	27.07	26.91	870
October 08, 2025	26.74	26.88	26.88	26.88	26.74	712
October 07, 2025	26.88	26.77	26.77	26.99	26.77	927
October 06, 2025	27.04	26.92	26.92	27.04	26.86	853
October 03, 2025	27.54	27.01	27.01	27.54	26.92	624
October 02, 2025	26.73	26.8	26.8	26.86	26.73	1,309
October 01, 2025	26.48	26.61	26.61	26.61	26.44	341
September 30, 2025	26.5	26.35	26.35	26.59	26.35	4,424
September 29, 2025	26.42	26.43	26.43	26.48	26.41	552
September 26, 2025	26.34	26.24	26.24	26.34	26.19	54
September 25, 2025	26.38	26.35	26.35	26.39	26.35	126
September 24, 2025	26.48	26.49	26.49	26.51	26.44	4,916
September 23, 2025	26.41	26.46	26.46	26.52	26.41	5
September 22, 2025	26.62	26.49	26.49	26.62	26.45	2,220
September 19, 2025	26.58	26.51	26.51	26.64	26.51	1,061
September 18, 2025	26.45	26.5	26.5	26.51	26.44	169
September 17, 2025	26.11	26.35	26.35	26.43	26.11	481
September 16, 2025	26.33	26.2	26.2	26.36	26.2	2,833
September 15, 2025	26.41	26.31	26.31	26.41	26.27	1,422
September 12, 2025	26.58	26.29	26.29	26.58	26.29	1,809
September 11, 2025	26.34	26.41	26.41	26.44	26.3	4,123
September 10, 2025	26.31	26.21	26.21	26.31	26.21	1,003
September 09, 2025	26.1	26.08	26.08	26.1	26.05	1,620
September 08, 2025	26.05	26.1	26.1	26.1	25.95	762
September 05, 2025	25.88	25.87	25.87	25.96	25.87	156
September 04, 2025	25.75	25.74	25.74	25.75	25.69	746
September 03, 2025	25.77	25.67	25.67	25.78	25.67	1,976
September 02, 2025	25.65	25.6	25.6	25.65	25.56	210
September 01, 2025	25.74	25.64	25.64	26.08	25.63	5,622
August 29, 2025	25.75	25.67	25.67	25.83	25.67	5,214
August 28, 2025	25.8	25.7	25.7	25.84	25.7	680
August 27, 2025	25.75	25.77	25.77	25.88	25.75	91
August 26, 2025	25.97	25.87	25.87	25.98	25.86	1,036
August 22, 2025	25.75	25.95	25.95	25.97	25.75	78
August 21, 2025	25.78	25.74	25.74	25.78	25.64	373
August 20, 2025	25.56	25.67	25.67	25.91	25.51	1,650
August 19, 2025	25.63	25.6	25.6	25.65	25.57	491
August 18, 2025	25.73	25.57	25.57	25.73	25.52	230
August 15, 2025	25.56	25.46	25.46	25.56	25.46	1,061

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