Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Esg Moat (MOGB) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 43.61 43.61 43.59 43.405 152
13th Mar 2025 (Thu) 43.66 43.86 43.43 43.405 4,110
12th Mar 2025 (Wed) 44.36 44.36 43.75 43.84 15,656
11th Mar 2025 (Tue) 45.38 45.46 44.46 44.26 4,553
10th Mar 2025 (Mon) 46.07 46.07 45.80 45.82 10,225
7th Mar 2025 (Fri) 45.54 45.83 45.31 45.49 12,674
6th Mar 2025 (Thu) 45.64 45.83 45.44 45.83 8,927
5th Mar 2025 (Wed) 45.59 45.74 45.28 45.25 1,893
4th Mar 2025 (Tue) 46.40 46.40 45.67 45.67 23,518
3rd Mar 2025 (Mon) 47.24 47.34 46.99 46.905 3,579
28th Feb 2025 (Fri) 46.93 46.93 46.85 46.89 2,509
27th Feb 2025 (Thu) 47.23 47.29 47.09 47.235 2,839
26th Feb 2025 (Wed) 47.56 47.56 47.44 47.455 182
25th Feb 2025 (Tue) 47.37 47.43 47.22 47.205 3,612
24th Feb 2025 (Mon) 47.37 47.46 47.21 47.50 6,088
21st Feb 2025 (Fri) 47.45 47.52 47.37 47.37 1,962
20th Feb 2025 (Thu) 47.72 47.72 47.46 47.445 1,935
19th Feb 2025 (Wed) 47.48 47.56 47.48 47.56 268
18th Feb 2025 (Tue) 47.56 47.56 47.39 47.39 2,098
17th Feb 2025 (Mon) 47.52 47.58 47.52 47.495 2,368
14th Feb 2025 (Fri) 47.73 47.73 47.505 47.505 17
13th Feb 2025 (Thu) 47.71 47.87 47.70 47.73 11,053
12th Feb 2025 (Wed) 48.11 48.18 47.72 47.72 3,015
11th Feb 2025 (Tue) 48.08 48.21 48.08 48.065 2,644
10th Feb 2025 (Mon) 48.50 48.50 48.36 48.36 86
7th Feb 2025 (Fri) 48.48 48.49 48.42 48.47 21,573
6th Feb 2025 (Thu) 48.95 48.95 48.70 48.70 9,213
5th Feb 2025 (Wed) 48.27 48.29 48.20 48.20 483
4th Feb 2025 (Tue) 49.01 49.01 48.51 48.51 3,021
3rd Feb 2025 (Mon) 49.36 49.36 48.86 49.18 4,187
31st Jan 2025 (Fri) 49.85 49.92 49.85 49.91 1,053
30th Jan 2025 (Thu) 49.52 49.52 49.39 49.56 6,624
29th Jan 2025 (Wed) 49.67 49.68 49.51 49.51 222
28th Jan 2025 (Tue) 49.63 49.63 49.63 49.86 300
27th Jan 2025 (Mon) 48.85 49.57 48.67 49.57 14,135
24th Jan 2025 (Fri) 49.62 49.62 49.31 49.37 155
23rd Jan 2025 (Thu) 49.79 49.79 49.52 49.52 359
22nd Jan 2025 (Wed) 49.66 49.77 49.45 49.795 3,260
21st Jan 2025 (Tue) 49.38 49.58 49.36 49.55 9,036
20th Jan 2025 (Mon) 49.34 49.36 49.30 49.18 1,756
17th Jan 2025 (Fri) 49.52 49.73 49.42 49.69 924
16th Jan 2025 (Thu) 49.12 49.12 49.12 49.255 1,077
15th Jan 2025 (Wed) 48.57 49.11 48.47 48.795 10,898
14th Jan 2025 (Tue) 48.43 48.60 48.26 48.26 6,034
FTSE 100 Latest
Value8,602.29
Change59.73