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 (TDIV) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 50.81 50.81 50.61 50.715 5,856
24th Jul 2025 (Thu) 51.03 51.05 50.97 50.98 3,419
23rd Jul 2025 (Wed) 50.56 50.83 50.56 50.69 8,646
22nd Jul 2025 (Tue) 49.715 50.15 49.715 50.01 5,724
21st Jul 2025 (Mon) 49.55 49.85 49.40 49.845 5,900
18th Jul 2025 (Fri) 49.555 49.555 49.505 49.4975 4,196
17th Jul 2025 (Thu) 49.21 49.21 49.00 49.2775 11,056
16th Jul 2025 (Wed) 49.10 49.25 49.10 49.25 1,594
15th Jul 2025 (Tue) 49.75 49.76 49.12 49.12 9,956
14th Jul 2025 (Mon) 49.595 49.84 49.595 49.83 24,268
11th Jul 2025 (Fri) 50.06 50.18 49.69 49.795 3,468
10th Jul 2025 (Thu) 50.31 50.33 50.07 50.19 61,666
9th Jul 2025 (Wed) 49.915 50.12 49.88 50.09 2,936
8th Jul 2025 (Tue) 49.515 49.715 49.38 49.62 5,282
7th Jul 2025 (Mon) 49.565 49.59 49.46 49.505 21,353
4th Jul 2025 (Fri) 49.835 49.835 49.545 49.715 679
3rd Jul 2025 (Thu) 50.11 50.11 49.71 49.8875 1,460
2nd Jul 2025 (Wed) 49.80 49.93 49.615 49.7125 8,766
1st Jul 2025 (Tue) 49.585 49.625 49.385 49.6025 9,236
30th Jun 2025 (Mon) 49.335 49.36 49.18 49.36 6,270
27th Jun 2025 (Fri) 49.32 49.375 49.315 49.455 4,724
26th Jun 2025 (Thu) 49.00 49.105 48.88 48.98 11,318
25th Jun 2025 (Wed) 49.08 49.08 48.61 48.585 7,181
24th Jun 2025 (Tue) 48.87 48.97 48.71 48.885 24,164
23rd Jun 2025 (Mon) 48.29 48.29 47.905 48.21 1,799
20th Jun 2025 (Fri) 48.155 48.51 48.155 48.465 17,508
19th Jun 2025 (Thu) 48.145 48.225 48.00 47.975 1,785
18th Jun 2025 (Wed) 48.705 48.705 48.36 48.54 13,016
17th Jun 2025 (Tue) 48.925 48.925 48.57 48.6125 24,217
16th Jun 2025 (Mon) 49.00 49.32 49.00 49.1675 4,204
13th Jun 2025 (Fri) 48.65 48.89 48.65 48.9225 2,943
12th Jun 2025 (Thu) 48.96 49.36 48.91 49.255 3,209
11th Jun 2025 (Wed) 49.14 49.14 48.75 49.07 5,840
10th Jun 2025 (Tue) 48.775 48.93 48.755 48.99 3,138
9th Jun 2025 (Mon) 49.055 49.055 48.77 48.835 1,119
6th Jun 2025 (Fri) 48.605 48.83 48.555 48.755 64,217
5th Jun 2025 (Thu) 48.61 48.805 48.555 48.805 1,526
4th Jun 2025 (Wed) 49.55 49.55 48.455 48.565 2,332
3rd Jun 2025 (Tue) 49.45 49.45 49.18 49.4075 1,847
2nd Jun 2025 (Mon) 49.19 49.60 49.19 49.55 3,675
30th May 2025 (Fri) 49.33 49.385 49.21 49.255 3,486
29th May 2025 (Thu) 49.17 49.22 49.115 49.25 443
28th May 2025 (Wed) 50.31 50.31 49.12 49.155 6,337
27th May 2025 (Tue) 49.605 49.61 49.34 49.34 10,476
FTSE 100 Latest
Value9,120.31
Change-18.06