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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	51.67	51.77	51.77	51.9	51.5	7,728
October 16, 2025	51.98	52.1	52.1	52.18	51.82	29,721
October 15, 2025	52.05	51.82	51.82	52.05	51.75	17,581
October 14, 2025	51.14	51.44	51.44	51.47	50.94	6,735
October 13, 2025	51.52	51.41	51.41	51.65	51.06	18,197
October 10, 2025	51.79	51.53	51.53	51.84	51.48	21,598
October 09, 2025	52.1	51.82	51.82	52.76	51.82	21,798
October 08, 2025	52.21	52.29	52.29	52.43	52.15	15,593
October 07, 2025	52.5	52.42	52.42	52.55	52.34	4,763
October 06, 2025	54.02	52.72	52.72	54.02	52.15	12,328
October 03, 2025	52.86	52.98	52.98	53.48	52.63	10,551
October 02, 2025	52.83	52.46	52.46	54.17	52.46	16,188
October 01, 2025	52.04	52.73	52.73	52.77	52.04	31,238
September 30, 2025	51.62	51.78	51.78	51.79	51.53	5,747
September 29, 2025	51.91	51.69	51.69	51.91	51.65	26,146
September 26, 2025	51.29	51.69	51.69	51.69	51.29	13,821
September 25, 2025	51.49	51.09	51.09	51.5	51.09	45,309
September 24, 2025	51.69	51.58	51.58	51.7	51.45	16,803
September 23, 2025	51.72	51.79	51.79	51.94	51.66	17,628
September 22, 2025	51.5	51.6	51.6	51.6	51.33	7,782
September 19, 2025	51.52	51.53	51.53	51.73	51.48	5,619
September 18, 2025	51.78	51.61	51.61	51.9	50.29	15,410
September 17, 2025	51.99	51.92	51.92	51.99	51.7	5,237
September 16, 2025	52.18	51.83	51.83	52.18	51.83	13,363
September 15, 2025	51.97	52.03	52.03	52.47	51.93	14,972
September 12, 2025	52.01	51.82	51.82	52.34	51.72	16,967
September 11, 2025	51.66	52.01	52.01	52.01	51.6	5,210
September 10, 2025	51.5	51.66	51.66	51.69	51.44	9,813
September 09, 2025	51.6	51.6	51.6	51.71	51.45	9,913
September 08, 2025	51.56	51.5	51.5	51.58	51.32	22,897
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

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