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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	29.85	29.95	29.84	29.95	29.77	2,553
September 05, 2025	29.94	29.73	29.73	29.94	29.67	856
September 04, 2025	29.72	29.8	29.8	29.8	29.63	626
September 03, 2025	29.85	29.59	29.59	29.85	29.59	2,620
September 02, 2025	29.98	29.77	29.62	29.98	29.77	65
September 01, 2025	30.07	29.86	29.71	30.1	29.67	3,143
August 29, 2025	30.01	29.91	29.76	30.19	29.89	599
August 28, 2025	30.2	30.09	29.94	30.22	29.86	750
August 27, 2025	30.34	30.06	29.91	30.45	30	2,131
August 26, 2025	30.06	30.06	30.06	30.16	29.96	1,051
August 22, 2025	30.25	30.38	30.38	30.48	29.8	8,844
August 21, 2025	30.08	30.16	30.16	30.33	30.03	772
August 20, 2025	30.22	30.19	30.19	30.22	30.04	193
August 19, 2025	30.2	30.23	30.23	30.25	30.07	1,089
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

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