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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.9	45.9	45.9	45.9	45.9	5,761
February 19, 2026	46.11	45.69	45.69	46.11	45.69	1,855
February 18, 2026	45.9	46.05	46.05	46.05	45.87	224
February 17, 2026	45.35	45.62	45.62	45.62	45.35	2,757
February 16, 2026	45.76	45.59	45.59	45.76	45.59	222
February 13, 2026	45.56	45.74	45.74	45.74	45.56	318
February 12, 2026	45.51	45.51	45.51	45.51	45.51	0
February 11, 2026	46.03	45.99	45.99	46.03	45.99	38
February 10, 2026	46.06	46.08	46.08	46.2	46.06	5,462
February 09, 2026	45.51	45.92	45.92	45.92	45.51	2,382
February 06, 2026	45.02	45.33	45.33	45.33	45.01	78
February 05, 2026	45	44.75	44.75	45.01	44.75	428
February 04, 2026	45.52	45.32	45.32	45.52	45.32	4,465
February 03, 2026	45.65	45.38	45.38	45.65	45.38	124
February 02, 2026	44.8	45.56	45.56	45.56	44.8	39
January 30, 2026	45.42	45.42	45.42	45.42	45.42	10,105
January 29, 2026	45.75	45.26	45.26	45.75	45.26	20
January 28, 2026	45.6	45.48	45.48	45.67	45.48	6,900
January 27, 2026	45.56	45.56	45.56	45.56	45.56	0
January 26, 2026	45	45.09	45.09	45.1	45	6,367
January 23, 2026	44.8	44.75	44.75	44.8	44.75	841
January 22, 2026	44.93	44.93	44.93	44.93	44.93	0
January 21, 2026	44.35	44.35	44.35	44.35	44.35	0
January 20, 2026	44.31	44.25	44.25	44.31	43.95	275
January 19, 2026	44.35	44.38	44.38	44.38	44.35	182
January 16, 2026	44.79	44.8	44.8	44.8	44.79	563
January 15, 2026	44.8	44.82	44.82	44.82	44.78	557
January 14, 2026	44.44	44.44	44.44	44.44	44.44	0
January 13, 2026	44.45	44.44	44.44	44.47	44.43	60
January 12, 2026	44.61	44.73	44.73	44.73	44.61	449
January 09, 2026	44.57	44.57	44.57	44.57	44.57	0
January 08, 2026	44.42	44.42	44.42	44.42	44.42	55
January 07, 2026	44.48	44.48	44.48	44.48	44.48	0
January 06, 2026	44.26	44.26	44.26	44.26	44.26	0
January 05, 2026	44.08	44.31	44.31	44.31	43.96	752
January 02, 2026	43.66	43.63	43.63	43.74	43.63	4,613
December 31, 2025	43.47	43.47	43.47	43.47	43.47	0
December 30, 2025	43.63	43.72	43.72	43.72	43.63	1,170
December 29, 2025	43.71	43.56	43.56	43.71	43.56	1,403
December 24, 2025	43.55	43.47	43.47	43.55	43.47	40
December 23, 2025	43.46	43.43	43.43	43.46	43.43	2,712
December 22, 2025	43.25	43.25	43.25	43.25	43.25	57
December 19, 2025	43.02	43.02	43.02	43.02	43.02	0
December 18, 2025	42.94	42.89	42.89	42.94	42.89	57
December 17, 2025	42.82	42.6	42.6	42.82	42.6	146
December 16, 2025	42.93	42.77	42.77	42.93	42.77	176
December 15, 2025	43.14	43.04	43.04	43.14	42.95	151
December 12, 2025	42.82	42.82	42.82	42.82	42.82	0
December 11, 2025	42.7	43.06	43.06	43.06	42.7	308
December 10, 2025	42.5	42.61	42.61	42.61	42.5	472
December 09, 2025	42.64	42.61	42.61	42.64	42.61	60
December 08, 2025	42.73	42.53	42.53	42.73	42.53	362
December 05, 2025	42.62	42.62	42.62	42.62	42.62	0
December 04, 2025	42.56	42.56	42.56	42.56	42.56	0
December 03, 2025	42.23	42.23	42.23	42.23	42.23	0
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

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