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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.99	47.89	47.89	48.18	47.77	38,704
February 19, 2026	47.92	47.73	47.73	48.05	47.73	6,924
February 18, 2026	47.37	47.72	47.72	47.72	47.24	3,005
February 17, 2026	47.49	47.35	47.35	47.88	47.23	8,829
February 16, 2026	47.39	47.44	47.44	47.47	47.39	9,918
February 13, 2026	47.08	47.46	47.46	47.46	47.05	13,666
February 12, 2026	47.7	47.31	47.31	47.7	47.31	2,196
February 11, 2026	47.71	47.67	47.67	47.98	47.48	4,771
February 10, 2026	47.51	48.1	48.1	48.1	47.51	16,339
February 09, 2026	47.76	47.41	47.41	47.76	47.23	3,671
February 06, 2026	47.21	47.62	47.62	47.77	47.21	22,184
February 05, 2026	47.49	47.27	47.27	47.59	47.27	10,923
February 04, 2026	46.29	47.31	47.31	47.31	46.19	6,110
February 03, 2026	47.16	46.49	46.49	47.22	46.47	6,434
February 02, 2026	46.54	47.09	47.09	47.09	46.54	242
January 30, 2026	46.02	46.45	46.45	46.45	46.02	13,776
January 29, 2026	46.78	46.24	46.24	46.88	46.24	14,666
January 28, 2026	47.26	47.19	47.19	47.26	47.14	4,749
January 27, 2026	47.8	47.38	47.38	47.8	47.29	1,155
January 26, 2026	47.55	47.7	47.7	47.7	47.55	2,910
January 23, 2026	48.66	48.06	48.06	48.66	48.06	129
January 22, 2026	48.64	48.79	48.79	48.79	48.62	761
January 21, 2026	48	48.25	48.25	48.25	47.91	1,405
January 20, 2026	47.9	48.01	48.01	48.07	47.75	6,184
January 19, 2026	48.47	48.2	48.2	48.53	48.2	903
January 16, 2026	49.34	48.88	48.88	49.34	48.88	456
January 15, 2026	49.15	49.21	49.21	49.21	49.15	1,278
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

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