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
25th Jul 2025 (Fri) 37.62 37.775 37.58 37.74 9,357
24th Jul 2025 (Thu) 37.67 37.71 37.63 37.67 23,325
23rd Jul 2025 (Wed) 37.36 37.43 37.36 37.39 19,869
22nd Jul 2025 (Tue) 36.875 37.04 36.875 37.00 8,298
21st Jul 2025 (Mon) 36.75 36.925 36.74 36.925 17,672
18th Jul 2025 (Fri) 36.915 36.915 36.775 36.8175 55,055
17th Jul 2025 (Thu) 36.75 36.755 36.60 36.74 10,589
16th Jul 2025 (Wed) 36.74 36.76 36.735 36.675 8,182
15th Jul 2025 (Tue) 37.03 37.03 36.71 36.7025 13,227
14th Jul 2025 (Mon) 36.845 36.93 36.845 37.0275 18,039
11th Jul 2025 (Fri) 36.765 36.88 36.765 36.87 13,348
10th Jul 2025 (Thu) 37.025 37.035 37.025 37.01 12,568
9th Jul 2025 (Wed) 36.88 36.885 36.835 36.8775 14,717
8th Jul 2025 (Tue) 36.37 36.37 36.37 36.59 2,873
7th Jul 2025 (Mon) 36.42 36.44 36.375 36.2825 18,007
4th Jul 2025 (Fri) 36.275 36.445 36.275 36.4475 6,860
3rd Jul 2025 (Thu) 36.52 36.535 36.52 36.52 4,513
2nd Jul 2025 (Wed) 36.45 36.565 36.40 36.545 21,251
1st Jul 2025 (Tue) 36.005 36.185 35.93 36.185 11,294
30th Jun 2025 (Mon) 36.125 36.125 35.945 36.0375 5,874
27th Jun 2025 (Fri) 35.905 36.055 35.905 36.0425 11,302
26th Jun 2025 (Thu) 35.73 35.73 35.685 35.6575 12,733
25th Jun 2025 (Wed) 35.92 35.92 35.73 35.73 7,293
24th Jun 2025 (Tue) 35.975 35.975 35.83 35.925 12,374
23rd Jun 2025 (Mon) 35.855 35.895 35.85 35.735 11,076
20th Jun 2025 (Fri) 35.895 35.895 35.885 35.8125 7,187
19th Jun 2025 (Thu) 35.93 36.48 35.765 35.725 18,904
18th Jun 2025 (Wed) 36.135 36.135 35.93 36.01 10,084
17th Jun 2025 (Tue) 35.985 36.065 35.985 36.0075 5,052
16th Jun 2025 (Mon) 36.20 36.26 36.20 36.1625 18,152
13th Jun 2025 (Fri) 35.98 36.14 35.97 35.9875 13,675
12th Jun 2025 (Thu) 36.11 36.265 36.075 36.25 34,955
11th Jun 2025 (Wed) 36.245 36.285 36.245 36.205 15,318
10th Jun 2025 (Tue) 36.265 36.32 36.12 36.32 32,613
9th Jun 2025 (Mon) 35.85 36.065 35.85 36.0375 12,499
6th Jun 2025 (Fri) 35.86 36.06 35.86 36.0225 28,308
5th Jun 2025 (Thu) 35.81 35.845 35.75 35.89 10,571
4th Jun 2025 (Wed) 35.90 35.935 35.845 35.8025 20,023
3rd Jun 2025 (Tue) 36.5475 36.5475 36.535 36.535 6,598
2nd Jun 2025 (Mon) 36.555 36.56 36.43 36.5475 14,140
30th May 2025 (Fri) 36.64 36.64 36.53 36.5725 17,128
29th May 2025 (Thu) 36.525 36.525 36.49 36.505 10,209
28th May 2025 (Wed) 36.42 36.42 36.42 36.43 8,964
27th May 2025 (Tue) 36.795 36.795 36.42 36.525 9,396
FTSE 100 Latest
Value9,120.31
Change-18.06