VanEck World Equal Weight Screened UCITS ETF - TSGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.01	34.03	34.03	34.14	33.87	7,583
February 19, 2026	34.07	33.93	33.93	34.1	33.82	4,676
February 18, 2026	33.85	33.99	33.99	34.05	33.74	3,043
February 17, 2026	33.59	33.71	33.71	33.71	33.46	2,125
February 16, 2026	33.61	33.44	33.44	33.64	33.43	2,314
February 13, 2026	33.55	33.57	33.57	33.6	33.4	2,269
February 12, 2026	33.88	33.43	33.43	34.01	33.43	2,391
February 11, 2026	33.85	33.71	33.71	33.9	33.61	431
February 10, 2026	33.92	33.71	33.71	33.92	33.6	2,654
February 09, 2026	33.59	33.6	33.6	34.22	33.41	4,348
February 06, 2026	33.07	33.3	33.3	33.39	32.87	6,257
February 05, 2026	33.21	33.05	33.05	33.26	32.95	1,922
February 04, 2026	33.26	33.19	33.19	33.28	33.06	38,200
February 03, 2026	33.55	33.14	33.14	33.57	33.1	1,692
February 02, 2026	32.69	33.36	33.36	33.36	32.69	11,392
January 30, 2026	32.98	33.05	33.05	33.27	32.97	19,967
January 29, 2026	33.17	32.84	32.84	33.19	32.84	9,308
January 28, 2026	33.16	33	33	33.26	33	1,041
January 27, 2026	33.19	33.09	33.09	33.19	32.98	1,096
January 26, 2026	32.98	32.95	32.95	32.99	32.78	9,574
January 23, 2026	33.34	32.96	32.96	33.38	32.96	783
January 22, 2026	33.4	33.29	33.29	33.46	33.28	5,587
January 21, 2026	32.83	33.01	33.01	33.08	32.69	10,717
January 20, 2026	32.78	32.86	32.86	32.9	32.5	7,073
January 19, 2026	33.18	33.01	33.01	33.23	33.01	5,804
January 16, 2026	33.48	33.42	33.42	33.49	33.29	520
January 15, 2026	33.26	33.48	33.48	33.49	33.18	1,737
January 14, 2026	33.18	32.99	32.99	33.18	32.97	3,306
January 13, 2026	33.19	33.09	33.09	33.19	33.05	33,117
January 12, 2026	33.18	33.21	33.21	33.24	33.07	5,933
January 09, 2026	33.01	33.24	33.24	33.24	32.99	727
January 08, 2026	32.93	32.94	32.94	32.99	32.85	4,134
January 07, 2026	33.01	33	33	33.09	32.98	1,540
January 06, 2026	32.88	32.96	32.96	33	32.65	6,636
January 05, 2026	32.44	32.79	32.79	32.91	32.44	1,933
January 02, 2026	32.42	32.35	32.35	32.58	32.35	4,990
December 31, 2025	32.4	32.33	32.33	32.4	32.28	509
December 30, 2025	32.28	32.46	32.46	32.46	32.27	6,395
December 29, 2025	32.42	32.15	32.15	32.42	32.15	2,198
December 24, 2025	32.09	32.18	32.18	32.22	32.09	141
December 23, 2025	32.25	32.21	32.21	32.25	32.13	1,220
December 22, 2025	32.3	32.16	32.16	32.32	31.94	3,681
December 19, 2025	32.03	32.17	32.17	32.19	31.94	687
December 18, 2025	31.85	32.03	32.03	32.03	31.81	1,859
December 17, 2025	32.11	31.81	31.81	32.15	31.78	2,735
December 16, 2025	31.96	31.85	31.85	32	31.85	424
December 15, 2025	32.16	32.19	32.19	32.23	32.09	2,487
December 12, 2025	32.35	32.05	32.05	32.44	32	1,254
December 11, 2025	31.9	32.07	32.07	32.08	31.86	1,633
December 10, 2025	31.95	31.96	31.96	31.99	31.9	1,623
December 09, 2025	32	32.01	32.01	32.03	31.91	884
December 08, 2025	32.08	31.94	31.94	32.1	31.92	2,328
December 05, 2025	31.92	32	32	32.08	31.88	6,061
December 04, 2025	31.98	31.88	31.88	31.99	31.78	1,388
December 03, 2025	31.86	31.65	31.65	31.97	31.61	1,121
December 02, 2025	31.83	31.91	31.91	32	31.75	670
December 01, 2025	31.82	31.86	31.86	31.88	31.67	7,024
November 28, 2025	32.61	31.92	31.92	32.7	31.63	6,338
November 27, 2025	31.85	31.73	31.73	31.85	31.73	1,807
November 26, 2025	31.84	31.75	31.75	31.85	31.52	7,457

VanEck World Equal Weight Screened UCITS ETF (TSGB.L) LSE