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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.83	40.92	40.92	40.92	40.83	165
September 25, 2025	41.04	40.98	40.98	41.04	40.98	64
September 24, 2025	41.11	41.11	41.11	41.11	41.11	0
September 23, 2025	41.44	41.4	41.4	41.44	41.4	84
September 22, 2025	41.27	41.27	41.27	41.27	41.27	0
September 19, 2025	41.12	41.12	41.12	41.12	41.12	0
September 18, 2025	41.46	41.46	41.46	41.46	41.46	50
September 17, 2025	41.11	41.11	41.11	41.11	41.11	0
September 16, 2025	41	41	41	41	41	0
September 15, 2025	41.09	41.09	41.09	41.09	41.09	0
September 12, 2025	40.89	40.89	40.89	40.89	40.89	0
September 11, 2025	41.07	41.07	41.07	41.07	41.07	0
September 10, 2025	40.63	40.65	40.65	40.65	40.63	62
September 09, 2025	40.49	40.49	40.49	40.49	40.49	4,112
September 08, 2025	40.56	40.56	40.56	40.56	40.56	0
September 05, 2025	40.32	40.32	40.32	40.32	40.32	25
September 04, 2025	39.97	40.04	40.04	40.04	39.97	9,000
September 03, 2025	39.74	39.79	39.79	39.79	39.74	12
September 02, 2025	40.21	39.85	39.65	40.21	39.85	7,026
September 01, 2025	40.56	40.44	40.44	40.56	40.44	8
August 29, 2025	40.41	40.41	40.41	40.41	40.41	0
August 28, 2025	40.65	40.65	40.65	40.65	40.65	0
August 27, 2025	40.49	40.49	40.49	40.49	40.49	0
August 26, 2025	40.76	40.52	40.52	40.76	40.52	50
August 22, 2025	40.52	41.13	41.13	41.16	40.52	3,783
August 21, 2025	40.5	40.5	40.5	40.5	40.5	0
August 20, 2025	40.67	40.67	40.67	40.67	40.67	0
August 19, 2025	40.79	40.79	40.79	40.79	40.79	0
August 18, 2025	40.7	40.7	40.7	40.7	40.7	538
August 15, 2025	40.77	40.77	40.77	40.77	40.77	0
August 14, 2025	40.59	40.54	40.54	40.59	40.54	11,521
August 13, 2025	40.7	40.64	40.64	40.7	40.64	6,140
August 12, 2025	40.45	40.45	40.45	40.45	40.45	0
August 11, 2025	39.97	39.97	39.97	39.97	39.97	0
August 08, 2025	39.94	40.01	40.01	40.01	39.94	26
August 07, 2025	39.72	39.72	39.72	39.72	39.72	0
August 06, 2025	39.59	39.59	39.59	39.59	39.59	0
August 05, 2025	39.5	39.39	39.39	39.5	39.39	4
August 04, 2025	39.35	39.36	39.36	39.36	39.33	24,408
August 01, 2025	38.94	38.94	38.94	38.94	38.94	180
July 31, 2025	39.48	39.48	39.48	39.48	39.48	0
July 30, 2025	39.8	39.8	39.8	39.8	39.8	0
July 29, 2025	40.03	39.86	39.86	40.03	39.86	50
July 28, 2025	40.2	39.97	39.97	40.2	39.97	251
July 25, 2025	40.2	40.2	40.2	40.2	40.2	0
July 24, 2025	40.55	40.43	40.43	40.55	40.43	609
July 23, 2025	40.19	40.19	40.19	40.19	40.19	0
July 22, 2025	39.66	39.66	39.66	39.66	39.66	0
July 21, 2025	39.6	39.82	39.82	39.82	39.6	899
July 18, 2025	39.55	39.55	39.55	39.55	39.55	0
July 17, 2025	39.53	39.53	39.53	39.53	39.53	0
July 16, 2025	39.2	39.27	39.27	39.27	39.2	104
July 15, 2025	39.38	39.38	39.38	39.38	39.38	0
July 14, 2025	39.32	39.58	39.58	39.58	39.32	10
July 11, 2025	39.7	39.62	39.62	39.7	39.62	54
July 10, 2025	39.93	39.93	39.93	39.93	39.93	0
July 09, 2025	39.78	39.78	39.78	39.78	39.78	0
July 08, 2025	39.67	39.67	39.67	39.67	39.67	0
July 07, 2025	39.7	39.7	39.7	39.7	39.7	0
July 04, 2025	39.71	39.71	39.71	39.71	39.71	0

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