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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	51.44	51.38	51.38	51.66	51.31	83,921
September 04, 2025	50.95	51.17	51.17	51.22	50.77	47,943
September 03, 2025	50.87	51.01	51.01	51.05	50.6	9,663
September 02, 2025	51.86	51.23	50.81	51.88	51.05	436,262
September 01, 2025	51.9	51.78	51.36	51.98	51.73	22,520
August 29, 2025	51.61	51.68	51.25	52.1	51.5	13,255
August 28, 2025	53.15	51.75	51.33	53.15	51.69	52,297
August 27, 2025	51.85	51.61	51.19	52.32	51.48	19,928
August 26, 2025	51.82	51.81	51.38	52.31	51.49	11,636
August 22, 2025	52.37	52.97	52.97	53.06	52.34	110,000
August 21, 2025	52.4	52.49	52.49	52.49	52.29	21,147
August 20, 2025	52.23	52.54	52.54	52.64	52.19	21,288
August 19, 2025	51.97	52.34	52.34	52.39	51.97	34,877
August 18, 2025	52.82	51.94	51.94	53.38	51.83	8,515
August 15, 2025	52.16	52.25	52.25	52.7	52.16	47,483
August 14, 2025	51.73	51.79	51.79	51.92	51.65	25,396
August 13, 2025	51.38	51.8	51.8	51.8	51.34	16,493
August 12, 2025	51.46	51.34	51.34	51.65	50.93	36,188
August 11, 2025	51.4	50.81	50.81	51.4	50.73	4,759
August 08, 2025	50.66	50.91	50.91	50.92	50.63	7,358
August 07, 2025	50.44	50.45	50.45	50.7	50.16	9,006
August 06, 2025	50.06	50.19	50.19	50.33	50.04	18,386
August 05, 2025	49.79	49.79	49.79	49.84	49.56	28,617
August 04, 2025	50	49.62	49.62	50.37	49.26	2,171
August 01, 2025	49.03	48.88	48.88	49.32	48.69	2,703
July 31, 2025	49.72	49.33	49.33	49.74	49.25	10,591
July 30, 2025	50.18	49.87	49.87	50.18	49.84	1,148
July 29, 2025	50.01	50.16	50.16	50.45	49.97	95,846
July 28, 2025	50.99	50.19	50.19	51.1	50.19	45,209
July 25, 2025	50.81	50.72	50.72	50.81	50.57	5,517
July 24, 2025	51.13	50.98	50.98	51.22	50.9	3,426
July 23, 2025	50.56	50.69	50.69	50.83	50.55	8,659
July 22, 2025	49.68	50.01	50.01	50.15	49.64	5,729
July 21, 2025	49.55	49.85	49.85	49.85	49.4	5,911
July 18, 2025	49.59	49.5	49.5	49.59	49.48	4,201
July 17, 2025	49.21	49.28	49.28	49.28	49	11,067
July 16, 2025	49.1	49.25	49.25	49.29	49.09	1,603
July 15, 2025	49.73	49.12	49.12	49.96	49.12	9,970
July 14, 2025	49.6	49.83	49.83	49.97	49.44	24,280
July 11, 2025	50.06	49.8	49.8	50.18	49.69	3,478
July 10, 2025	50.31	50.19	50.19	50.4	50.07	61,676
July 09, 2025	49.9	50.09	50.09	50.23	49.82	2,942
July 08, 2025	49.51	49.62	49.62	49.74	49.38	5,291
July 07, 2025	49.57	49.51	49.51	49.61	49.46	21,319
July 04, 2025	49.73	49.72	49.72	49.85	49.55	691
July 03, 2025	50.11	49.89	49.89	50.11	49.71	1,468
July 02, 2025	49.8	49.71	49.71	49.97	49.59	8,779
July 01, 2025	49.59	49.6	49.6	49.63	49.36	7,780
June 30, 2025	49.54	49.36	49.36	49.7	49.18	6,289
June 27, 2025	49.37	49.46	49.46	49.46	49.25	4,731
June 26, 2025	49	48.98	48.98	49.11	48.88	11,326
June 25, 2025	49.08	48.59	48.59	49.08	48.59	7,189
June 24, 2025	48.59	48.89	48.89	48.97	48.59	24,173
June 23, 2025	48.29	48.21	48.21	48.3	47.91	1,623
June 20, 2025	48.16	48.47	48.47	48.54	48.16	17,512
June 19, 2025	48	47.98	47.98	48.3	47.98	1,789
June 18, 2025	48.71	48.54	48.54	48.71	48.36	13,024
June 17, 2025	48.93	48.61	48.61	48.93	48.57	24,231
June 16, 2025	49	49.17	49.17	49.67	49	4,223
June 13, 2025	48.65	48.92	48.92	48.92	48.65	2,948

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