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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	39.99	40.03	40.03	40.03	39.99	300
July 02, 2025	39.76	39.76	39.76	39.76	39.76	0
July 01, 2025	39.75	39.75	39.75	39.75	39.75	0
June 30, 2025	39.85	39.85	39.85	39.85	39.85	16
June 27, 2025	39.65	39.76	39.76	39.76	39.65	6,000
June 26, 2025	39.21	39.25	39.25	39.25	39.21	816
June 25, 2025	38.9	38.9	38.9	38.9	38.9	0
June 24, 2025	38.78	38.97	38.97	38.97	38.78	708
June 23, 2025	38.29	38.29	38.29	38.29	38.29	109
June 20, 2025	38.24	38.3	38.3	38.3	38.24	823
June 19, 2025	37.92	37.92	37.92	37.92	37.92	0
June 18, 2025	38.53	38.56	38.56	38.56	38.47	779
June 17, 2025	38.63	38.51	38.51	38.63	38.51	172
June 16, 2025	38.78	38.92	38.92	38.92	38.78	260
June 13, 2025	38.57	38.66	38.66	38.66	38.57	234

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