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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.67	48.88	48.88	48.88	48.67	3,915
January 13, 2026	48.91	48.89	48.89	48.91	48.89	0
January 12, 2026	48.86	48.95	48.95	48.95	48.84	898
January 09, 2026	48.92	49.03	49.03	49.11	48.92	362
January 08, 2026	48.3	48.79	48.79	48.79	48.3	0
January 07, 2026	48.55	48.44	48.44	48.59	48.44	253
January 06, 2026	47.75	48.32	48.32	48.34	47.71	2,356
January 05, 2026	47.66	47.88	47.88	47.88	47.47	2,009
January 02, 2026	47.45	47.45	47.45	47.45	47.45	1
December 31, 2025	47.91	47.91	47.91	47.91	47.91	0
December 30, 2025	47.74	47.9	47.9	47.9	47.74	28
December 29, 2025	48.01	47.74	47.71	48.01	47.71	212
December 24, 2025	47.6	47.59	47.59	47.6	47.59	51
December 23, 2025	47.82	47.61	47.61	47.82	47.61	1,393
December 22, 2025	48.65	47.98	47.98	48.65	47.98	0
December 19, 2025	47.74	47.95	47.95	47.95	47.74	1,735
December 18, 2025	47.61	47.95	47.95	47.95	47.61	1,568
December 17, 2025	48.11	47.71	47.71	48.11	47.71	185
December 16, 2025	47.84	47.63	47.63	48	47.63	69
December 15, 2025	48.31	47.97	47.97	48.34	47.97	91
December 12, 2025	48.67	48.32	48.32	48.67	48.28	1,603
December 11, 2025	48.32	48.32	48.32	48.32	48.32	4
December 10, 2025	47.82	48.04	48.04	48.04	47.82	99
December 09, 2025	47.98	47.98	47.98	47.98	47.98	1
December 08, 2025	48.6	48.22	48.22	48.61	48.22	7,385
December 05, 2025	48.27	48.63	48.63	48.63	48.19	4,400
December 04, 2025	48.25	48.12	48.12	48.28	48.12	559
December 03, 2025	48.03	48.14	48.14	48.27	47.99	1,814
December 02, 2025	47.94	48.04	48.04	48.16	47.93	395
December 01, 2025	47.95	48.09	48.09	48.09	47.81	265
November 28, 2025	48.05	48.09	48.09	48.09	48.05	94
November 27, 2025	47.97	47.83	47.83	47.97	47.83	2
November 26, 2025	48.08	48.02	48.02	48.08	48.02	2
November 25, 2025	47.43	47.73	47.73	47.73	47.23	254
November 24, 2025	47.29	47.38	47.38	47.38	47.24	3,980
November 21, 2025	46.27	46.77	46.77	46.77	46.21	3,599
November 20, 2025	46.97	46.71	46.71	47.14	46.71	10,070
November 19, 2025	46.59	46.63	46.63	46.82	46.59	3,370
November 18, 2025	46.23	46.39	46.39	46.39	46.22	381
November 17, 2025	47.09	46.81	46.81	47.13	46.81	4
November 14, 2025	47.38	47.07	47.07	47.38	46.79	1,877
November 13, 2025	47.58	47.54	47.54	48.06	47.54	9,578
November 12, 2025	48.27	48.1	48.1	48.27	47.9	355
November 11, 2025	47.18	47.46	47.46	47.46	47.18	199
November 10, 2025	47.01	46.87	46.87	47.29	47	140
November 07, 2025	47.18	46.54	46.54	47.18	46.49	7,666
November 06, 2025	47.69	47.17	47.17	47.77	47.17	66
November 05, 2025	47.57	47.44	47.44	47.63	47.44	2,410
November 04, 2025	47.21	47.66	47.66	47.66	47.21	524
November 03, 2025	47.94	47.35	47.35	47.95	47.35	1,122
October 31, 2025	47.56	47.77	47.77	47.8	47.56	1,006
October 30, 2025	47.77	48.09	48.09	48.09	47.77	400
October 29, 2025	48.51	48	48	48.51	47.92	10,326
October 28, 2025	48.24	48.22	48.22	48.37	48.22	547
October 27, 2025	48.45	48.21	48.21	48.45	48.21	1,053
October 24, 2025	48.22	48.38	48.38	48.41	48.22	5,179
October 23, 2025	47.72	47.98	47.98	48.05	47.69	12,849
October 22, 2025	47.98	47.88	47.88	48.09	47.81	2,681
October 21, 2025	47.63	47.84	47.84	47.91	47.63	1,860
October 20, 2025	46.86	47.32	47.32	47.32	46.86	149

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