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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	46.11	46.6	46.6	46.61	45.96	9,439
October 16, 2025	46.74	46.76	46.76	46.76	46.74	2,602
October 15, 2025	46.61	46.56	46.56	46.85	46.56	2,280
October 14, 2025	46.08	46.31	46.31	46.37	45.95	12,524
October 13, 2025	46.14	46.3	46.3	46.3	45.98	2,081
October 10, 2025	46.96	46.04	46.04	47.03	46.04	3,402
October 09, 2025	46.9	46.9	46.9	46.92	46.81	1,720
October 08, 2025	46.69	46.8	46.8	46.8	46.64	284
October 07, 2025	46.89	46.63	46.63	47.13	46.63	1,319
October 06, 2025	47.07	46.94	46.94	47.07	46.94	0
October 03, 2025	46.92	47.07	47.07	47.25	46.92	824
October 02, 2025	46.56	46.84	46.84	46.84	46.56	1,329
October 01, 2025	45.75	46.4	46.4	46.4	45.75	2,109
September 30, 2025	45.64	45.64	45.64	45.64	45.64	331
September 29, 2025	45.7	45.69	45.69	45.84	45.69	699
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

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