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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	31.26	31.23	31.23	31.26	31.12	3,621
October 15, 2025	31.6	31.18	31.18	31.6	31.18	657
October 14, 2025	30.95	30.99	30.99	31	30.74	6,990
October 13, 2025	30.75	30.94	30.94	31	30.75	8,528
October 10, 2025	31.31	30.85	30.85	31.5	30.7	10,873
October 09, 2025	31.4	31.41	31.41	31.52	31.33	1,435
October 08, 2025	31.19	31.33	31.33	31.33	31.16	1,372
October 07, 2025	31.38	31.18	31.18	31.48	31.18	1,430
October 06, 2025	31.53	31.38	31.38	31.53	31.28	2,291
October 03, 2025	31.25	31.19	31.19	31.26	30.97	3,980
October 02, 2025	31.1	30.99	30.99	31.1	30.92	91
October 01, 2025	30.52	30.75	30.75	30.75	30.47	6,099
September 30, 2025	30.64	30.56	30.56	30.66	30.52	914
September 29, 2025	31.02	30.62	30.62	31.06	30.56	2,866
September 26, 2025	30.57	30.52	30.52	30.64	30.46	1,163
September 25, 2025	30.55	30.48	30.48	31.39	30.42	987
September 24, 2025	30.6	30.57	30.57	30.68	30.55	603
September 23, 2025	30.78	30.63	30.63	30.78	30.6	3,427
September 22, 2025	30.61	30.56	30.56	30.61	30.45	3,687
September 19, 2025	30.42	30.52	30.52	30.59	30.42	880
September 18, 2025	30.32	30.54	30.54	30.54	30.3	472
September 17, 2025	30.38	30.08	30.08	30.38	29.99	1,543
September 16, 2025	30.25	30.03	30.03	30.27	30.03	1,178
September 15, 2025	30.24	30.22	30.22	30.28	30.18	1,783
September 12, 2025	30.32	30.15	30.15	30.32	30.15	1,945

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