Close
Company Search
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 High Div (TDGB) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Dec 2025 (Wed) 41.895 41.945 41.875 41.9175 31,360
30th Dec 2025 (Tue) 41.69 41.99 41.69 41.93 59,223
29th Dec 2025 (Mon) 41.945 41.945 41.71 41.7425 41,274
26th Dec 2025 (Fri) 41.645 41.645 41.645 41.645 0
25th Dec 2025 (Thu) 41.645 41.645 41.645 41.645 0
24th Dec 2025 (Wed) 41.665 41.69 41.62 41.645 11,581
23rd Dec 2025 (Tue) 41.55 41.785 41.55 41.74 55,347
22nd Dec 2025 (Mon) 41.59 41.755 41.50 41.6225 71,483
19th Dec 2025 (Fri) 41.545 41.805 41.525 41.79 48,759
18th Dec 2025 (Thu) 41.47 41.54 41.36 41.54 43,308
17th Dec 2025 (Wed) 41.60 41.655 41.36 41.39 48,839
16th Dec 2025 (Tue) 42.35 42.35 41.295 41.295 54,675
15th Dec 2025 (Mon) 41.465 41.68 41.465 41.625 45,977
12th Dec 2025 (Fri) 41.54 41.585 41.39 41.4075 90,904
11th Dec 2025 (Thu) 41.045 41.325 40.94 41.305 54,185
10th Dec 2025 (Wed) 40.915 41.025 40.895 40.975 144,986
9th Dec 2025 (Tue) 40.95 41.04 40.90 40.97 57,236
8th Dec 2025 (Mon) 40.86 40.925 40.84 40.84 56,849
5th Dec 2025 (Fri) 40.885 40.90 40.81 40.85 16,618
4th Dec 2025 (Thu) 40.82 40.82 40.76 40.8325 25,228
3rd Dec 2025 (Wed) 40.985 41.025 40.75 40.6825 24,641
2nd Dec 2025 (Tue) 41.08 41.35 41.08 41.225 29,332
1st Dec 2025 (Mon) 41.05 41.12 41.00 41.135 7,045
28th Nov 2025 (Fri) 40.555 41.075 40.555 40.99 32,927
27th Nov 2025 (Thu) 40.89 40.955 40.855 40.87 21,591
26th Nov 2025 (Wed) 40.895 40.96 40.82 40.935 40,047
25th Nov 2025 (Tue) 40.415 40.69 40.415 40.65 14,173
24th Nov 2025 (Mon) 40.625 40.625 40.415 40.47 66,804
21st Nov 2025 (Fri) 40.25 40.34 40.25 40.34 25,840
20th Nov 2025 (Thu) 40.40 40.43 40.31 40.275 24,631
19th Nov 2025 (Wed) 40.39 40.40 40.205 40.205 22,036
18th Nov 2025 (Tue) 40.27 40.33 40.23 40.2825 38,528
17th Nov 2025 (Mon) 41.61 41.61 40.60 40.715 28,467
14th Nov 2025 (Fri) 40.90 40.97 40.76 40.94 41,350
13th Nov 2025 (Thu) 41.46 41.485 41.36 41.38 32,758
12th Nov 2025 (Wed) 41.125 41.405 41.125 41.3725 80,056
11th Nov 2025 (Tue) 40.45 40.83 40.45 40.805 69,011
10th Nov 2025 (Mon) 40.065 40.475 40.03 40.155 49,826
7th Nov 2025 (Fri) 39.96 39.985 39.76 39.785 29,360
6th Nov 2025 (Thu) 39.995 39.995 39.885 39.905 48,944
5th Nov 2025 (Wed) 39.685 39.94 39.685 39.895 20,847
4th Nov 2025 (Tue) 39.405 39.75 39.295 39.75 6,329
3rd Nov 2025 (Mon) 39.695 39.725 39.545 39.52 35,489
31st Oct 2025 (Fri) 39.84 39.84 39.56 39.575 17,997
FTSE 100 Latest
Value9,931.38
Change-9.33