VanEck UCITS ETFs More Historical Data - V0IH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
VanEck UCITS ETFs plc (V0IH)
VanEck UCITS ETFs plc (V0IH) Historical

V0IH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	22.93	-0.62	-2.61%	22.665	22.93	22.665	200
Jul 19 2024	23.545	0.00	0.00%	23.545	23.545	23.545	0
Jul 18 2024	23.545	0.35	1.51%	23.27	23.545	22.795	316
Jul 17 2024	23.195	0.09	0.41%	23.295	23.295	23.195	550
Jul 16 2024	23.10	0.39	1.72%	22.85	23.10	22.47	870
Jul 15 2024	22.71	1.25	5.80%	22.30	22.71	22.28	599
Jul 12 2024	21.465	0.00	0.00%	21.465	21.465	21.465	0
Jul 11 2024	21.465	-0.19	-0.88%	21.49	21.925	21.465	460
Jul 10 2024	21.655	0.42	1.95%	21.655	21.655	21.655	50
Jul 09 2024	21.24	-0.77	-3.50%	21.605	21.605	21.24	5,149
Jul 08 2024	22.01	-0.18	-0.79%	21.74	22.01	21.74	16
Jul 05 2024	22.185	0.04	0.18%	22.185	22.185	22.185	16
Jul 04 2024	22.145	0.00	0.00%	22.145	22.145	22.145	0
Jul 03 2024	22.145	0.25	1.16%	22.145	22.145	22.145	30
Jul 02 2024	21.89	-0.42	-1.86%	21.89	21.89	21.89	1
Jul 01 2024	22.305	0.27	1.20%	22.53	22.69	22.275	175
Jun 28 2024	22.04	0.00	0.00%	22.04	22.04	22.04	0
Jun 27 2024	22.04	-0.36	-1.61%	22.20	22.20	22.04	1,046
Jun 26 2024	22.40	0.43	1.98%	22.40	22.40	22.40	500
Jun 25 2024	21.965	-0.28	-1.24%	22.085	22.19	21.915	361
Jun 24 2024	22.24	0.57	2.65%	21.685	22.24	21.685	103
Jun 21 2024	21.665	0.00	0.00%	21.665	21.665	21.665	0
Jun 20 2024	21.665	0.38	1.81%	21.665	21.665	21.665	50
Jun 19 2024	21.28	0.18	0.85%	21.32	21.32	21.28	145
Jun 18 2024	21.10	0.00	0.00%	21.10	21.10	21.10	0
Jun 17 2024	21.10	0.21	1.01%	21.335	21.335	20.96	134
Jun 14 2024	20.89	-0.89	-4.09%	21.285	21.285	20.89	314
Jun 13 2024	21.78	-0.22	-0.98%	21.78	21.78	21.78	9
Jun 12 2024	21.995	0.05	0.25%	21.995	21.995	21.995	40
Jun 11 2024	21.94	0.78	3.69%	21.985	21.985	21.94	80
Jun 10 2024	21.16	-0.19	-0.89%	21.41	21.415	21.155	210
Jun 07 2024	21.35	0.49	2.32%	21.07	21.35	20.875	44
Jun 06 2024	20.865	-0.38	-1.77%	21.26	21.26	20.81	214
Jun 05 2024	21.24	0.05	0.26%	21.015	21.24	21.015	398
Jun 04 2024	21.185	-0.46	-2.13%	21.185	21.29	20.805	2,474
Jun 03 2024	21.645	-0.47	-2.10%	22.72	22.825	21.23	170
May 31 2024	22.11	0.07	0.34%	22.11	22.11	22.11	20
May 30 2024	22.035	-0.10	-0.43%	22.035	22.035	22.035	100
May 29 2024	22.13	0.00	0.00%	22.13	22.13	22.13	0
May 28 2024	22.13	0.09	0.43%	22.195	22.195	22.13	1,015
May 27 2024	22.035	-0.09	-0.38%	22.035	22.035	22.035	100
May 24 2024	22.12	-0.21	-0.92%	22.315	22.315	21.96	62
May 23 2024	22.325	-0.32	-1.41%	22.435	22.535	22.13	379
May 22 2024	22.645	-0.55	-2.37%	23.05	23.12	22.50	1,990
May 21 2024	23.195	0.18	0.76%	23.075	23.195	23.075	89
May 20 2024	23.02	0.16	0.70%	23.015	23.02	23.015	96
May 17 2024	22.86	-0.05	-0.20%	22.845	22.86	22.845	125
May 16 2024	22.905	0.45	2.00%	22.905	22.905	22.905	120
May 15 2024	22.455	-0.13	-0.58%	22.995	22.995	22.455	81
May 14 2024	22.585	0.10	0.44%	22.79	22.79	22.585	518
May 13 2024	22.485	-0.53	-2.28%	22.485	22.485	22.485	10
May 10 2024	23.01	0.34	1.50%	23.045	23.085	22.825	679
May 09 2024	22.67	-0.20	-0.87%	22.38	22.67	22.38	448
May 08 2024	22.87	0.34	1.51%	22.55	22.87	22.255	1,834
May 07 2024	22.53	-0.05	-0.20%	22.545	22.625	22.465	820
May 06 2024	22.575	0.25	1.10%	22.36	22.675	22.36	526
May 03 2024	22.33	0.14	0.63%	21.94	22.33	21.94	177
May 02 2024	22.19	-0.41	-1.81%	22.63	22.65	21.965	851
Apr 30 2024	22.60	-0.57	-2.46%	22.60	22.60	22.60	132
Apr 29 2024	23.17	0.13	0.56%	23.16	23.19	23.15	625
Apr 26 2024	23.04	-0.32	-1.37%	23.165	23.165	23.04	430
Apr 25 2024	23.36	0.35	1.52%	22.91	23.36	22.91	574
Apr 24 2024	23.01	-0.26	-1.12%	23.01	23.01	23.01	100

VanEck UCITS ETFs

Dorsey Wright Technical ...

Brignole2024freur1m+7.48...

Invesco S&P 500 Low Vola...

Xtrackers MSCI EU Small ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions