VanEck Morningstar US Sustainable Wide Moat UCITS ETF - MOGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	45.42	45.49	45.49	45.49	45.26	679
August 15, 2025	45.42	45.28	45.28	45.49	45.28	5,752
August 14, 2025	45.82	45.51	45.51	45.82	45.35	1,818
August 13, 2025	44.98	45.49	45.49	45.49	44.98	38
August 12, 2025	44.53	44.9	44.9	44.9	44.53	172
August 11, 2025	44.89	44.62	44.62	44.92	44.62	667
August 08, 2025	44.75	44.69	44.69	44.83	44.69	1,324
August 07, 2025	44.82	44.64	44.64	45.05	44.64	7,380
August 06, 2025	45.56	44.87	44.87	45.61	44.87	4,229
August 05, 2025	45.65	45.33	45.33	45.65	45.32	4
August 04, 2025	45.18	45.4	45.4	45.4	45.18	4,827
August 01, 2025	45.6	44.98	44.98	45.6	44.92	28,511
July 31, 2025	46.06	45.75	45.75	46.09	45.68	15,999
July 30, 2025	46.04	46.23	46.23	46.23	46.04	86
July 29, 2025	46.31	46.03	46.03	46.31	46.03	1,537
July 28, 2025	46.34	46.14	46.14	46.36	46.01	2,032
July 25, 2025	45.89	45.85	45.85	46.14	45.85	2,800
July 24, 2025	45.31	45.86	45.86	45.86	45.31	2,658
July 23, 2025	45.02	45.16	45.16	45.19	44.97	7,532
July 22, 2025	44.3	44.75	44.75	44.79	44.3	11,642
July 21, 2025	44.88	44.6	44.6	44.9	44.6	1,044
July 18, 2025	45.05	44.77	44.77	45.11	44.77	3,665
July 17, 2025	44.45	44.83	44.83	44.83	44.43	121
July 16, 2025	44.06	43.86	43.86	44.37	43.86	3,777
July 15, 2025	44.79	44.55	44.55	44.87	44.53	306
July 14, 2025	44.53	44.66	44.66	44.66	44.53	1,731
July 11, 2025	44.98	44.67	44.67	44.98	44.67	43
July 10, 2025	44.31	45.24	45.24	45.24	44.31	444
July 09, 2025	44.45	44.18	44.18	44.52	44.18	1,925
July 08, 2025	44.08	44.54	44.54	44.61	44.08	4,504
July 07, 2025	44.36	44.12	44.12	44.49	44.12	6,485
July 04, 2025	44.19	44.16	44.16	44.19	44.15	0
July 03, 2025	44.32	44.37	44.37	44.61	44.32	3,971
July 02, 2025	43.89	44.33	44.33	44.33	43.8	453
July 01, 2025	42.79	43.69	43.69	43.69	42.59	23,369
June 30, 2025	42.9	42.86	42.86	42.94	42.84	68
June 27, 2025	42.7	42.87	42.87	42.87	42.7	0
June 26, 2025	42.55	42.51	42.51	42.57	42.43	380
June 25, 2025	42.86	42.58	42.58	42.86	42.58	179
June 24, 2025	42.82	42.75	42.75	42.85	42.63	6,185
June 23, 2025	42.62	42.42	42.42	42.82	42.36	2,709
June 20, 2025	42.56	42.56	42.56	42.56	42.56	0
June 19, 2025	42.53	42.24	42.24	42.53	42.21	1,194
June 18, 2025	42.78	42.74	42.74	42.81	42.72	245
June 17, 2025	42.65	42.84	42.84	42.85	42.65	3,523
June 16, 2025	42.6	42.73	42.73	42.85	42.55	3,856
June 13, 2025	42.75	42.77	42.77	42.92	42.66	3,508
June 12, 2025	43.16	43.22	43.22	43.22	43.03	238
June 11, 2025	43.71	43.51	43.51	43.71	43.51	2,944
June 10, 2025	43.37	43.65	43.65	43.65	43.24	347
June 09, 2025	42.9	43.02	43.02	43.02	42.9	219
June 06, 2025	42.84	43.01	43.01	43.08	42.68	1,740
June 05, 2025	42.52	42.68	42.68	42.68	42.52	46
June 04, 2025	42.66	42.69	42.69	42.74	42.57	147
June 03, 2025	42.14	42.42	42.42	42.42	41.98	4,183
June 02, 2025	42.15	41.93	41.93	42.18	41.85	394
May 30, 2025	42.55	42.45	42.45	42.55	42.3	5,772
May 29, 2025	42.98	42.39	42.39	42.98	42.39	3,799
May 28, 2025	42.34	42.33	42.33	42.48	42.25	2,340
May 27, 2025	41.93	42.27	42.27	42.27	41.91	736

VanEck Morningstar US Sustainable Wide Moat UCITS ETF (MOGB.L) LSE