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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	31.41	31.4	31.4	31.42	31.23	1,151
November 24, 2025	31.34	31.43	31.43	31.48	31.2	1,069
November 21, 2025	30.84	31.02	31.02	31.09	30.83	113
November 20, 2025	31.65	31.38	31.38	31.65	31.38	824
November 19, 2025	31.3	31.28	31.28	31.47	31.14	858
November 18, 2025	31.29	31.18	31.18	31.29	30.99	1,038
November 17, 2025	32.15	31.72	31.72	32.15	31.67	919
November 14, 2025	31.98	32.02	32.02	32.35	31.68	9,219
November 13, 2025	32.72	32.15	32.15	32.72	32.13	2,576
November 12, 2025	32.52	32.56	32.56	32.67	32.37	3,798
November 11, 2025	32.17	32.21	32.21	32.22	32.08	1,470
November 10, 2025	32.19	31.83	31.83	32.19	31.72	5,759
November 07, 2025	32.08	31.36	31.36	32.08	31.36	2,398
November 06, 2025	36.17	36.17	36.17	36.17	36.17	2,643
November 05, 2025	32.03	32.09	32.09	32.47	31.84	3,315
November 04, 2025	31.91	32.14	32.14	32.22	31.84	1,231
November 03, 2025	32.09	32.1	32.1	32.46	32.06	738
October 31, 2025	32.33	32.12	32.12	32.33	32.12	551
October 30, 2025	32.22	32.27	32.27	32.39	32.18	898
October 29, 2025	32.48	32.4	32.4	32.51	32.35	2,650
October 28, 2025	32.19	32.28	32.28	32.35	32.03	2,407
October 27, 2025	32.14	32.04	32.04	32.14	31.97	5,648
October 24, 2025	31.71	31.87	31.87	31.91	31.61	3,340
October 23, 2025	31.32	31.5	31.5	31.54	31.3	10,151
October 22, 2025	31.62	31.4	31.4	31.65	31.4	2,229
October 21, 2025	31.48	31.35	31.35	31.48	31.35	1,782
October 20, 2025	31.36	31.46	31.46	31.52	31.21	1,327
October 17, 2025	30.81	30.98	30.98	31.12	30.62	1,116

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