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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.53	45.51	45.51	45.53	45.51	1,639
September 25, 2025	45.71	45.49	45.49	45.71	45.49	1,100
September 24, 2025	45.84	45.8	45.8	45.84	45.75	880
September 23, 2025	45.8	45.86	45.86	45.88	45.8	6,597
September 22, 2025	45.8	45.91	45.91	45.91	45.73	277
September 19, 2025	45.92	45.75	45.75	46	45.75	423
September 18, 2025	45.45	45.81	45.81	45.81	45.45	6,445
September 17, 2025	45.04	45.33	45.33	45.33	44.97	425
September 16, 2025	44.83	44.73	44.73	44.91	44.73	284
September 15, 2025	45.11	44.9	44.9	45.17	44.9	24,133
September 12, 2025	45.73	45.19	45.19	45.73	45.5	2,414
September 11, 2025	45.21	45.58	45.58	45.58	45.21	653
September 10, 2025	45.42	45.19	45.19	45.55	45.19	3,604
September 09, 2025	45.61	45.51	45.51	45.64	45.51	41
September 08, 2025	45.76	45.72	45.72	45.76	45.72	3,286
September 05, 2025	45.42	45.63	45.63	45.66	45.32	19
September 04, 2025	45.42	45.32	45.32	45.42	45.24	2,737
September 03, 2025	45.34	45.14	45.14	45.45	45.14	5,207
September 02, 2025	45.41	45.09	45.09	45.68	45.09	4,375
September 01, 2025	45.39	45.45	45.45	45.51	45.38	127
August 29, 2025	45.59	45.42	45.42	45.63	45.42	244
August 28, 2025	45.81	45.3	45.3	45.9	45.3	4,076
August 27, 2025	45.85	45.69	45.69	45.95	45.69	7,113
August 26, 2025	45.85	45.67	45.67	46.15	45.67	127
August 22, 2025	45.66	46.21	46.21	46.21	45.61	2,998
August 21, 2025	45.76	45.64	45.64	45.76	45.43	6,119
August 20, 2025	45.65	45.67	45.67	45.92	45.47	4,441
August 19, 2025	45.32	45.75	45.75	45.75	45.27	136
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

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