Vaneck Esg Ew More Historical Data - TSGB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Vaneck Esg Ew (TSGB)
Vaneck Esg Ew (TSGB) Historical

TSGB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	26.935	-0.19	-0.70%	26.90	26.935	26.90	430
Jul 18 2024	27.125	0.04	0.13%	27.125	27.125	27.125	1
Jul 17 2024	27.09	-0.24	-0.87%	27.25	27.25	27.09	5,858
Jul 16 2024	27.3275	0.04	0.14%	27.27	27.385	27.26	1,889
Jul 15 2024	27.29	-0.10	-0.37%	27.345	27.345	27.29	1,257
Jul 12 2024	27.3925	0.22	0.81%	27.28	27.3925	27.275	6,484
Jul 11 2024	27.1725	0.06	0.24%	27.22	27.345	27.1725	258
Jul 10 2024	27.1075	0.04	0.13%	27.205	27.205	27.1075	5,137
Jul 09 2024	27.0725	-0.01	-0.02%	27.22	27.22	27.0725	1,268
Jul 08 2024	27.0775	0.04	0.13%	27.195	27.195	27.075	578
Jul 05 2024	27.0425	-0.12	-0.45%	27.105	27.105	27.0425	234
Jul 04 2024	27.165	0.15	0.54%	27.23	27.23	27.165	282
Jul 03 2024	27.02	0.10	0.37%	27.135	27.135	27.02	1,655
Jul 02 2024	26.92	-0.17	-0.61%	26.90	26.945	26.90	2,377
Jul 01 2024	27.085	-0.06	-0.20%	27.025	27.085	27.025	1,382
Jun 28 2024	27.14	0.13	0.48%	27.075	27.14	27.075	545
Jun 27 2024	27.01	-0.01	-0.02%	26.995	27.01	26.995	618
Jun 26 2024	27.015	0.06	0.22%	27.24	27.24	27.01	1,903
Jun 25 2024	26.955	-0.09	-0.32%	26.955	26.955	26.955	73
Jun 24 2024	27.0425	0.13	0.46%	27.0425	27.0425	27.0425	419
Jun 21 2024	26.9175	-0.07	-0.25%	26.9175	26.9175	26.9175	4,155
Jun 20 2024	26.985	0.17	0.64%	26.81	26.985	26.81	321
Jun 19 2024	26.8125	-0.16	-0.57%	26.78	26.83	26.755	1,085
Jun 18 2024	26.9675	0.33	1.22%	26.9675	26.9675	26.9675	613
Jun 17 2024	26.6425	-0.06	-0.23%	26.6425	26.6425	26.6425	2
Jun 14 2024	26.705	-0.02	-0.08%	26.65	26.705	26.65	956
Jun 13 2024	26.7275	-0.13	-0.47%	26.725	26.89	26.65	9,862
Jun 12 2024	26.8525	0.19	0.72%	26.8525	26.8525	26.8525	251
Jun 11 2024	26.66	-0.23	-0.84%	26.72	26.72	26.66	1,596
Jun 10 2024	26.885	0.00	0.00%	26.67	26.885	26.67	1,006
Jun 07 2024	26.885	-0.07	-0.26%	26.94	26.94	26.885	1,519
Jun 06 2024	26.955	0.15	0.56%	26.955	26.955	26.955	125
Jun 05 2024	26.805	-0.10	-0.35%	26.81	26.825	26.805	5,263
Jun 04 2024	26.90	-0.05	-0.17%	26.88	26.90	26.88	173
Jun 03 2024	26.945	0.13	0.49%	26.925	26.945	26.915	4,005
May 31 2024	26.8125	0.03	0.10%	26.805	26.8125	26.78	2,470
May 30 2024	26.785	0.01	0.03%	26.69	26.785	26.69	246
May 29 2024	26.7775	-0.26	-0.95%	26.755	26.785	26.755	4,776
May 28 2024	27.035	-0.10	-0.38%	27.26	27.26	27.00	2,222
May 24 2024	27.1375	-0.01	-0.05%	27.01	27.1375	27.00	54
May 23 2024	27.15	-0.12	-0.42%	27.23	27.23	27.15	646
May 22 2024	27.265	-0.10	-0.35%	27.28	27.28	27.13	9,305
May 21 2024	27.36	-0.06	-0.21%	27.325	27.36	27.30	1,553
May 20 2024	27.4175	0.10	0.36%	27.45	27.46	27.4175	2,117
May 17 2024	27.32	-0.18	-0.64%	27.32	27.32	27.32	352
May 16 2024	27.495	0.06	0.22%	27.515	27.515	27.495	1,598
May 15 2024	27.435	0.23	0.85%	27.385	27.435	27.235	1,448
May 14 2024	27.2025	-0.02	-0.06%	27.2025	27.2025	27.2025	157
May 13 2024	27.22	-0.10	-0.37%	27.315	27.315	27.22	7,372
May 10 2024	27.32	0.17	0.62%	27.32	27.32	27.32	132
May 09 2024	27.1525	0.07	0.28%	27.14	27.1525	27.14	1,455
May 08 2024	27.0775	0.02	0.06%	27.06	27.0775	27.06	1,443
May 07 2024	27.06	0.40	1.50%	26.845	27.10	26.845	4,191
May 03 2024	26.66	0.15	0.55%	26.67	26.695	26.66	1,777
May 02 2024	26.515	0.26	1.00%	26.45	26.515	26.45	516
May 01 2024	26.2525	-0.15	-0.56%	26.2525	26.2525	26.2525	5
Apr 30 2024	26.40	-0.15	-0.56%	26.575	26.575	26.40	2,946
Apr 29 2024	26.55	-0.10	-0.38%	26.65	26.65	26.55	1,690
Apr 26 2024	26.6525	0.34	1.28%	26.62	26.6525	26.62	4,118
Apr 25 2024	26.315	-0.20	-0.75%	26.255	26.315	26.255	3,207
Apr 24 2024	26.515	-0.02	-0.06%	26.695	26.695	26.515	285
Apr 23 2024	26.53	0.08	0.31%	26.605	26.61	26.505	7,666

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