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

Get Started

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

TSWE Vaneck Esg Ew

34.8075

0.24 (0.69%)

Jul 22 2024 - Closed

Delayed by 15 minutes

TSWE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	34.5675	-0.40	-1.15%	34.5675	34.5675	34.5675	0
Jul 18 2024	34.97	-0.35	-0.99%	35.28	35.28	34.97	11,080
Jul 17 2024	35.32	-0.08	-0.23%	35.32	35.32	35.32	0
Jul 16 2024	35.40	0.07	0.21%	35.29	35.405	35.255	2,880
Jul 15 2024	35.325	-0.10	-0.27%	35.325	35.325	35.325	0
Jul 12 2024	35.42	0.29	0.81%	35.42	35.42	35.42	0
Jul 11 2024	35.135	0.23	0.66%	35.135	35.135	35.135	191
Jul 10 2024	34.905	0.32	0.93%	34.855	34.905	34.855	1,472
Jul 09 2024	34.5825	-0.10	-0.27%	34.96	34.96	34.5825	1
Jul 08 2024	34.6775	0.11	0.33%	34.6775	34.6775	34.6775	0
Jul 05 2024	34.565	-0.12	-0.33%	34.565	34.565	34.565	0
Jul 04 2024	34.68	0.17	0.49%	34.68	34.68	34.68	0
Jul 03 2024	34.51	0.38	1.11%	34.51	34.51	34.51	1,314
Jul 02 2024	34.1325	0.09	0.26%	34.1325	34.1325	34.1325	0
Jul 01 2024	34.045	-0.12	-0.34%	34.23	34.23	34.045	1
Jun 28 2024	34.1625	0.10	0.29%	34.195	34.315	34.13	4,448
Jun 27 2024	34.065	0.01	0.02%	34.065	34.065	34.065	0
Jun 26 2024	34.0575	-0.09	-0.26%	34.0575	34.0575	34.0575	0
Jun 25 2024	34.145	-0.17	-0.50%	34.30	34.30	34.13	344
Jun 24 2024	34.3175	0.33	0.97%	34.21	34.3175	34.21	998
Jun 21 2024	33.9875	-0.22	-0.64%	34.09	34.09	33.9875	784
Jun 20 2024	34.2075	0.01	0.04%	34.2075	34.2075	34.2075	0
Jun 19 2024	34.195	0.09	0.26%	34.195	34.195	34.195	0
Jun 18 2024	34.105	0.31	0.92%	34.03	34.155	34.00	3,140
Jun 17 2024	33.795	0.05	0.13%	33.795	33.795	33.795	0
Jun 14 2024	33.75	-0.30	-0.89%	33.75	33.75	33.75	0
Jun 13 2024	34.0525	-0.38	-1.11%	34.0525	34.0525	34.0525	0
Jun 12 2024	34.435	0.56	1.64%	34.355	34.435	34.355	1,707
Jun 11 2024	33.88	-0.22	-0.65%	33.88	33.88	33.88	200
Jun 10 2024	34.10	-0.11	-0.31%	34.10	34.10	34.10	452
Jun 07 2024	34.205	0.09	0.28%	34.205	34.205	34.205	0
Jun 06 2024	34.11	0.00	0.00%	34.11	34.11	34.11	0
Jun 05 2024	34.11	-0.26	-0.74%	34.11	34.11	34.11	0
Jun 04 2024	34.365	-0.07	-0.21%	34.365	34.365	34.365	0
Jun 03 2024	34.4375	0.34	0.98%	34.4375	34.4375	34.4375	0
May 31 2024	34.1025	0.02	0.04%	34.1025	34.1025	34.1025	0
May 30 2024	34.0875	0.06	0.17%	34.0875	34.0875	34.0875	1,844
May 29 2024	34.03	-0.47	-1.36%	34.03	34.03	34.03	0
May 28 2024	34.4975	0.10	0.28%	34.80	34.80	34.4975	265
May 24 2024	34.40	-0.10	-0.28%	34.22	34.445	34.20	6,541
May 23 2024	34.495	-0.14	-0.40%	34.365	34.495	34.365	2,289
May 22 2024	34.6325	-0.16	-0.46%	34.645	34.645	34.6325	189
May 21 2024	34.7925	-0.02	-0.04%	34.725	34.7925	34.67	2,432
May 20 2024	34.8075	0.23	0.66%	34.8075	34.8075	34.8075	0
May 17 2024	34.58	-0.12	-0.35%	34.58	34.58	34.58	0
May 16 2024	34.70	0.15	0.44%	34.70	34.70	34.70	0
May 15 2024	34.5475	0.45	1.30%	34.5475	34.5475	34.5475	0
May 14 2024	34.1025	-0.02	-0.05%	34.1025	34.1025	34.1025	0
May 13 2024	34.12	0.08	0.24%	34.175	34.175	34.12	545
May 10 2024	34.0375	0.17	0.49%	34.00	34.0375	34.00	30
May 09 2024	33.87	0.16	0.49%	33.87	33.87	33.87	0
May 08 2024	33.705	-0.20	-0.58%	33.705	33.705	33.705	0
May 07 2024	33.9025	0.55	1.64%	33.515	33.9025	33.515	500
May 03 2024	33.355	0.40	1.22%	33.355	33.355	33.355	0
May 02 2024	32.9525	0.25	0.76%	32.9525	32.9525	32.9525	0
May 01 2024	32.705	-0.25	-0.75%	32.705	32.705	32.705	2
Apr 30 2024	32.9525	-0.34	-1.01%	32.9525	32.9525	32.9525	0
Apr 29 2024	33.29	0.20	0.61%	33.29	33.29	33.29	0
Apr 26 2024	33.0875	0.38	1.15%	33.0875	33.0875	33.0875	0
Apr 25 2024	32.71	-0.25	-0.76%	32.71	32.71	32.71	0
Apr 24 2024	32.96	-0.05	-0.15%	32.96	32.96	32.96	0
Apr 23 2024	33.01	0.49	1.51%	32.63	33.01	32.63	91

Franklin BSP Realty

TurnOnGreen (PK)

BNP Paribas Issuance

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