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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	42.19	42.12	42.12	42.21	42.12	572
December 01, 2025	42.13	42.13	42.13	42.13	42.13	28
November 28, 2025	42.29	42.29	42.29	42.29	42.29	5,522
November 27, 2025	42.07	41.98	41.98	42.07	41.98	181
November 26, 2025	41.9	42.01	42.01	42.01	41.7	274
November 25, 2025	41.38	41.38	41.38	41.38	41.38	0
November 24, 2025	41.24	41.24	41.24	41.24	41.24	200
November 20, 2025	41.08	41.08	41.08	41.08	41.08	0
November 19, 2025	40.96	40.96	40.96	40.96	40.96	48
November 18, 2025	41.02	41.23	41.23	41.23	41.02	1,956
November 17, 2025	42.05	41.74	41.74	42.05	41.74	713
November 14, 2025	42.04	42.13	42.13	42.13	42.04	1,130
November 13, 2025	42.42	42.42	42.42	42.42	42.42	0
November 12, 2025	42.76	42.76	42.76	42.76	42.76	0
November 11, 2025	42.31	42.42	42.42	42.42	42.31	480
November 10, 2025	41.89	41.89	41.89	41.89	41.89	0
November 07, 2025	41.28	41.28	41.28	41.28	41.28	0
November 06, 2025	41.68	41.68	41.68	41.68	41.68	0
November 05, 2025	41.87	41.87	41.87	41.87	41.87	0
November 04, 2025	41.71	41.92	41.92	41.92	41.71	1,450
November 03, 2025	42.2	42.2	42.2	42.2	42.2	0
October 31, 2025	42.24	42.18	42.18	42.24	42.18	84
October 30, 2025	42.41	42.41	42.41	42.41	42.41	0
October 29, 2025	42.87	43.03	43.03	43.03	42.87	1,310
October 28, 2025	42.88	42.88	42.88	42.88	42.88	0
October 27, 2025	42.71	42.71	42.71	42.71	42.71	0
October 24, 2025	42.52	42.52	42.52	42.52	42.52	53
October 23, 2025	41.95	41.95	41.95	41.95	41.95	5,025
October 22, 2025	42.18	41.95	41.95	42.18	41.95	412
October 21, 2025	42.17	42.17	42.17	42.17	42.17	0
October 20, 2025	42.08	42.25	42.25	42.25	42.08	112
October 17, 2025	41.5	41.5	41.5	41.5	41.3	1,166
October 16, 2025	41.92	41.84	41.84	41.92	41.84	139
October 15, 2025	41.77	41.77	41.77	41.77	41.77	0
October 14, 2025	40.93	41.18	41.18	41.18	40.92	112
October 13, 2025	41.13	41.23	41.23	41.23	41.08	1,092
October 10, 2025	41.56	41.56	41.56	41.56	41.56	5,542
October 09, 2025	41.83	41.78	41.78	41.83	41.78	112
October 08, 2025	42	42	42	42	42	0
October 07, 2025	41.92	41.92	41.92	41.92	41.92	0
October 06, 2025	42.32	42.32	42.32	42.32	42.32	0
October 03, 2025	42.06	42.06	42.06	42.06	42.06	0
October 02, 2025	41.81	41.58	41.58	41.81	41.58	600
October 01, 2025	41.45	41.45	41.45	41.45	41.45	0
September 30, 2025	41.08	41.08	41.08	41.08	41.08	0
September 29, 2025	41.17	41.17	41.17	41.17	41.17	215
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

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