VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF - TDIV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	56.46	57.16	57.16	57.16	56.46	18,173
January 13, 2026	56.76	56.58	56.58	56.77	56.56	14,391
January 12, 2026	56.66	56.74	56.74	56.83	56.6	41,105
January 09, 2026	56.43	56.54	56.54	56.59	56.3	28,319
January 08, 2026	56.09	56.33	56.33	56.33	55.99	16,024
January 07, 2026	56.58	56.28	56.28	56.58	56.23	23,308
January 06, 2026	56.96	56.78	56.78	57.15	56.78	43,616
January 05, 2026	57.76	56.72	56.72	57.76	56.3	28,440
January 02, 2026	56.39	56.64	56.64	56.65	56.32	72,052
December 31, 2025	56.43	56.4	56.4	56.52	56.27	11,628
December 30, 2025	56.31	56.54	56.54	56.57	56.31	87,236
December 29, 2025	56.34	56.34	56.34	56.52	56.21	56,482
December 24, 2025	56.35	56.31	56.31	56.36	56.25	2,079
December 23, 2025	56.19	56.3	56.3	56.38	56.19	16,691
December 22, 2025	55.8	55.98	55.98	55.98	55.65	28,393
December 19, 2025	55.63	55.9	55.9	55.93	55.54	45,351
December 18, 2025	55.4	55.65	55.65	55.69	55.29	11,002
December 17, 2025	55.34	55.45	55.45	55.53	55.29	17,547
December 16, 2025	56.32	55.41	55.41	56.32	55.41	13,351
December 15, 2025	55.39	55.71	55.71	55.8	55.39	17,354
December 12, 2025	55.57	55.23	55.23	55.68	55.23	35,988
December 11, 2025	54.82	55.45	55.45	55.49	54.82	28,853
December 10, 2025	54.46	54.63	54.63	54.65	54.37	20,824
December 09, 2025	54.38	54.54	54.54	54.7	54.38	5,764
December 08, 2025	54.41	54.4	54.4	54.54	54.35	7,199
December 05, 2025	54.67	54.45	54.45	54.67	54.45	4,901
December 04, 2025	54.42	54.54	54.54	54.6	54.32	11,455
December 03, 2025	54.25	54.32	54.32	54.47	54.15	10,527
December 02, 2025	54.32	54.41	54.41	54.59	54.3	13,385
December 01, 2025	54.22	54.41	54.41	55.06	54.02	3,940
November 28, 2025	55.28	54.3	54.3	55.28	54	8,199
November 27, 2025	54.23	54.18	54.18	54.26	53.91	35,703
November 26, 2025	53.9	54.21	54.21	54.21	53.7	1,066
November 25, 2025	53.01	53.6	53.6	53.67	52.88	14,181
November 24, 2025	53.18	53.02	53.02	54.12	52.9	43,576
November 21, 2025	52.35	52.8	52.8	53.27	52.23	46,419
November 20, 2025	52.88	52.7	52.7	53.01	52.65	7,433
November 19, 2025	52.93	52.59	52.59	53	52.59	6,551
November 18, 2025	52.92	52.92	52.92	53.15	52.78	30,508
November 17, 2025	54.32	53.57	53.57	54.32	53.5	1,904
November 14, 2025	54.2	53.88	53.88	54.2	53.6	14,201
November 13, 2025	54.52	54.62	54.62	54.63	54.42	17,442
November 12, 2025	54.07	54.32	54.32	54.45	52.74	36,929
November 11, 2025	53.24	53.77	53.77	53.8	53.22	23,700
November 10, 2025	52.72	52.84	52.84	53.03	52.39	9,655
November 07, 2025	52.48	52.37	52.37	52.51	52.18	15,238
November 06, 2025	52.49	52.29	52.29	52.5	52.1	29,410
November 05, 2025	51.68	52.05	52.05	52.1	51.55	3,034
November 04, 2025	51.73	51.86	51.86	51.86	51.38	3,930
November 03, 2025	52.06	51.93	51.93	52.49	51.51	6,700
October 31, 2025	51.97	52.03	52.03	52.34	51.87	6,890
October 30, 2025	52.5	52.31	52.31	52.68	52.13	1,264
October 29, 2025	52.58	52.74	52.74	52.75	52.45	13,013
October 28, 2025	52.66	52.61	52.61	52.66	52.3	19,563
October 27, 2025	52.3	52.37	52.37	52.37	52.19	5,284
October 24, 2025	52.06	52.12	52.12	52.15	51.76	3,388
October 23, 2025	52.1	51.93	51.93	52.1	51.91	3,697
October 22, 2025	52.09	52.02	52.02	52.12	51.8	5,531
October 21, 2025	52.02	51.98	51.98	52.52	51.86	22,047
October 20, 2025	52.11	52.09	52.09	52.12	51.8	3,347

VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF (TDIV.L) LSE