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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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