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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	30.29	30.1	30.1	30.29	29.95	257
August 15, 2025	30.27	30.05	30.05	30.3	30.04	742
August 14, 2025	30.15	29.94	29.94	30.18	29.63	8,448
August 13, 2025	30.07	29.95	29.95	30.07	29.83	174
August 12, 2025	29.81	29.9	29.9	29.93	29.71	5,705
August 11, 2025	29.79	29.81	29.81	29.89	29.77	1,757
August 08, 2025	29.76	29.74	29.74	29.8	29.67	462
August 07, 2025	29.79	29.61	29.61	29.94	29.61	2,265
August 06, 2025	29.61	29.69	29.69	29.84	29.57	1,397
August 05, 2025	29.83	29.6	29.6	29.91	29.6	332
August 04, 2025	29.51	29.64	29.64	29.64	29.31	7,709
August 01, 2025	29.91	29.3	29.3	29.91	29.17	3,769
July 31, 2025	30.12	29.79	29.79	30.12	29.79	1,055
July 30, 2025	29.92	29.94	29.94	29.99	29.83	337
July 29, 2025	30.02	29.88	29.88	30.03	29.88	3,644
July 28, 2025	29.96	29.82	29.82	30.23	29.82	2,964
July 25, 2025	29.83	29.92	29.92	29.93	29.79	2,003
July 24, 2025	29.96	29.87	29.87	29.96	29.83	4,835
July 23, 2025	29.75	29.63	29.63	29.75	29.62	1,587
July 22, 2025	29.44	29.36	29.36	29.44	29.35	1,694
July 21, 2025	29.69	29.48	29.48	29.69	29.41	381
July 18, 2025	29.69	29.43	29.43	29.69	29.4	8,460
July 17, 2025	29.51	29.46	29.46	29.51	29.35	1,171
July 16, 2025	29.25	29.19	29.19	29.4	29.17	263
July 15, 2025	29.56	29.39	29.39	29.6	29.39	714
July 14, 2025	29.4	29.42	29.42	29.42	29.22	5,753
July 11, 2025	29.43	29.33	29.33	29.46	29.24	943
July 10, 2025	29.32	29.44	29.44	29.47	29.28	293
July 09, 2025	29.29	29.29	29.29	29.39	29.2	118
July 08, 2025	29.14	29.23	29.23	29.32	29.1	6,582
July 07, 2025	29.17	29.11	29.11	29.64	29.11	981
July 04, 2025	29.21	29.12	29.12	29.21	29.09	350
July 03, 2025	29.23	29.21	29.21	29.31	29.17	6,790
July 02, 2025	29.22	29.2	29.2	29.26	29.03	1,101
July 01, 2025	29.01	28.99	28.99	29.01	28.84	416
June 30, 2025	28.92	28.93	28.93	29.17	28.92	876
June 27, 2025	28.77	28.93	28.93	28.94	28.77	1,013
June 26, 2025	28.61	28.57	28.57	28.63	28.55	1,944
June 25, 2025	28.66	28.56	28.56	28.76	28.56	970
June 24, 2025	28.67	28.57	28.57	28.73	28.57	3,853
June 23, 2025	28.33	28.25	28.25	28.4	28.25	10,762
June 20, 2025	28.29	28.32	28.32	28.45	28.29	9,238
June 19, 2025	28.51	28.27	28.27	28.51	28.27	41
June 18, 2025	28.58	28.59	28.59	28.69	28.55	814
June 17, 2025	28.5	28.53	28.53	28.54	28.41	360
June 16, 2025	28.5	28.64	28.64	28.72	28.43	1,164
June 13, 2025	28.35	28.45	28.45	28.51	28.34	1,277
June 12, 2025	28.66	28.69	28.69	28.76	28.57	366
June 11, 2025	28.99	28.87	28.87	28.99	28.8	2,048
June 10, 2025	28.79	28.77	28.77	28.79	28.74	1,353
June 09, 2025	28.68	28.65	28.65	28.78	28.58	1,860
June 06, 2025	28.56	28.68	28.68	28.72	28.56	36
June 05, 2025	28.46	28.56	28.56	28.56	28.36	150
June 04, 2025	28.54	28.44	28.44	28.6	28.37	3,879
June 03, 2025	28.53	28.69	28.42	28.7	28.44	1,982
June 02, 2025	28.41	28.46	28.2	28.49	28.34	1,093
May 30, 2025	28.6	28.54	28.54	28.64	28.47	91
May 29, 2025	28.68	28.58	28.58	28.91	28.56	80
May 28, 2025	28.57	28.56	28.56	28.66	28.56	7,864
May 27, 2025	28.65	28.63	28.63	28.67	28.43	8,234

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