Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Vaneck Esports (ESGB)
Vaneck Esports (ESGB) Historical

ESGB Vaneck Esports

33.365

0.025 (0.07%)

Jul 02 2024 - Closed

Delayed by 15 minutes

ESGB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	33.34	-0.51	-1.51%	33.815	33.94	33.0775	2,663
Jun 28 2024	33.8525	0.26	0.76%	33.855	34.13	33.575	3,480
Jun 27 2024	33.5975	-0.12	-0.36%	33.495	33.76	33.3175	2,416
Jun 26 2024	33.72	0.38	1.12%	33.79	33.79	33.3925	474
Jun 25 2024	33.345	-0.03	-0.09%	33.40	33.52	33.11	1,087
Jun 24 2024	33.375	0.12	0.37%	33.115	33.3825	32.9975	617
Jun 21 2024	33.2525	-0.02	-0.05%	33.285	33.6825	33.175	2,107
Jun 20 2024	33.2675	0.12	0.37%	33.155	33.40	33.0875	2,223
Jun 19 2024	33.145	-0.04	-0.14%	33.16	33.30	33.105	1,493
Jun 18 2024	33.19	0.02	0.05%	33.20	33.27	33.025	6,430
Jun 17 2024	33.175	0.07	0.22%	33.435	33.435	33.1075	3,472
Jun 14 2024	33.1025	0.16	0.50%	33.245	33.3325	32.9225	6,205
Jun 13 2024	32.9375	-0.42	-1.27%	32.98	33.255	32.8175	879
Jun 12 2024	33.3625	0.58	1.78%	32.78	36.20	32.6425	2,796
Jun 11 2024	32.7775	-0.53	-1.58%	33.27	33.27	32.73	477
Jun 10 2024	33.305	-0.81	-2.37%	33.995	33.995	33.215	882
Jun 07 2024	34.1125	0.13	0.39%	35.59	35.59	32.6325	21,120
Jun 06 2024	33.98	0.26	0.76%	33.70	36.55	32.65	537
Jun 05 2024	33.7225	0.71	2.14%	33.455	33.7875	32.42	653
Jun 04 2024	33.015	-0.03	-0.10%	33.095	33.465	32.7625	1,086
Jun 03 2024	33.0475	0.86	2.68%	33.44	35.775	32.85	8,515
May 31 2024	32.185	-0.26	-0.80%	32.425	32.605	32.15	3,455
May 30 2024	32.445	0.07	0.22%	32.125	32.61	32.125	951
May 29 2024	32.375	-0.33	-1.00%	32.435	32.5575	32.1625	1,624
May 28 2024	32.7025	0.15	0.46%	32.79	32.855	31.9375	27,523
May 24 2024	32.5525	-0.23	-0.70%	32.545	32.575	32.3725	1,591
May 23 2024	32.7825	-0.46	-1.38%	32.97	33.3325	32.7025	932
May 22 2024	33.24	-0.10	-0.31%	33.205	33.3025	33.0575	1,192
May 21 2024	33.3425	-0.16	-0.47%	33.545	33.545	32.735	2,219
May 20 2024	33.50	-0.07	-0.19%	33.77	33.9525	33.4525	3,050
May 17 2024	33.565	-0.57	-1.66%	34.005	34.04	33.495	9,844
May 16 2024	34.13	0.35	1.04%	34.115	34.5425	34.06	9,866
May 15 2024	33.7775	-1.07	-3.06%	34.915	35.5225	32.6675	118,947
May 14 2024	34.845	1.70	5.11%	33.875	37.5975	33.715	32,738
May 13 2024	33.15	0.75	2.31%	32.215	33.675	32.215	62,664
May 10 2024	32.4025	0.36	1.11%	32.45	32.75	32.3725	3,696
May 09 2024	32.0475	0.16	0.51%	32.33	32.455	31.66	4,479
May 08 2024	31.885	-0.40	-1.24%	32.135	32.1625	31.80	448
May 07 2024	32.285	0.53	1.69%	32.165	32.3975	32.0525	1,018
May 03 2024	31.75	0.70	2.26%	31.435	31.8425	31.1425	3,660
May 02 2024	31.0475	0.56	1.84%	30.985	31.165	30.8275	2,349
May 01 2024	30.4875	-0.26	-0.85%	30.30	30.8525	30.205	3,204
Apr 30 2024	30.75	-0.28	-0.91%	31.16	31.185	30.675	704
Apr 29 2024	31.0325	0.04	0.14%	30.95	31.365	30.7425	1,387
Apr 26 2024	30.99	0.76	2.53%	30.75	31.055	29.7475	4,361
Apr 25 2024	30.225	-0.42	-1.35%	30.345	30.5925	29.9375	4,357
Apr 24 2024	30.64	0.00	0.00%	31.04	31.04	30.57	1,119
Apr 23 2024	30.64	0.29	0.96%	30.555	30.6925	30.3625	1,426
Apr 22 2024	30.35	0.45	1.51%	30.33	30.7375	30.145	1,380
Apr 19 2024	29.90	-0.32	-1.07%	29.785	29.9875	29.65	1,185
Apr 18 2024	30.2225	0.14	0.47%	30.355	30.36	29.985	532
Apr 17 2024	30.0825	-0.23	-0.75%	30.08	30.3775	30.0525	579
Apr 16 2024	30.31	-0.14	-0.46%	30.04	30.3275	29.915	1,147
Apr 15 2024	30.45	-0.49	-1.57%	30.915	30.96	30.41	3,305
Apr 12 2024	30.935	-0.18	-0.58%	31.235	31.335	30.8325	1,136
Apr 11 2024	31.115	-0.08	-0.25%	31.075	31.3475	30.045	1,399
Apr 10 2024	31.1925	0.04	0.13%	31.36	31.4525	29.925	2,626
Apr 09 2024	31.1525	-0.03	-0.10%	31.175	31.365	31.00	1,035
Apr 08 2024	31.1825	0.17	0.54%	31.055	31.34	30.8725	3,285
Apr 05 2024	31.015	-0.34	-1.07%	30.795	31.205	30.635	1,482
Apr 04 2024	31.35	0.15	0.49%	31.275	31.4775	31.085	2,726
Apr 03 2024	31.1975	-0.05	-0.14%	31.235	31.27	31.0075	2,897

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