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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.64	61.52	61.52	61.64	61.35	17,443
February 19, 2026	61.6	61.41	61.41	61.69	61.39	15,114
February 18, 2026	61.48	61.51	61.51	61.66	61.2	12,783
February 17, 2026	61.3	61.3	61.3	61.71	61.05	38,227
February 16, 2026	61.71	61.47	61.47	62.84	61.3	18,934
February 13, 2026	61.46	61.54	61.54	61.61	61.23	20,058
February 12, 2026	62.01	61.75	61.75	62.01	61.65	56,607
February 11, 2026	61.44	61.82	61.82	61.82	61.32	51,089
February 10, 2026	61.23	61.27	61.27	61.31	61.08	153,902
February 09, 2026	60.98	61.11	61.11	61.18	60.74	19,343
February 06, 2026	60.03	60.56	60.56	60.76	60.02	37,142
February 05, 2026	60.43	59.87	59.87	60.49	59.82	147,035
February 04, 2026	59.93	60.61	60.61	60.7	59.93	66,094
February 03, 2026	59.5	59.78	59.78	59.82	59.11	60,986
February 02, 2026	58.86	59.28	59.28	59.74	58.72	159,148
January 30, 2026	58.57	59.18	59.18	59.18	58.5	32,478
January 29, 2026	59.07	58.81	58.81	59.16	58.42	19,897
January 28, 2026	58.52	58.3	58.3	58.56	58.19	15,869
January 27, 2026	57.98	58.6	58.6	58.61	57.85	44,178
January 26, 2026	57.84	57.98	57.98	58.1	57.76	24,311
January 23, 2026	57.37	57.41	57.41	57.5	57.32	49,245
January 22, 2026	57.23	57.38	57.38	57.48	57.04	13,073
January 21, 2026	56.84	56.73	56.73	56.9	56.58	46,202
January 20, 2026	56.8	56.93	56.93	56.95	56.67	15,418
January 19, 2026	56.88	56.85	56.85	57.08	56.67	56,730
January 16, 2026	57.16	57.1	57.1	57.24	57.01	38,030
January 15, 2026	57.12	57.01	57.01	57.15	56.89	21,673
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

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