VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF (TDGB.L)

LSE - LSE Delayed Price. Currency in GBP

Add to watchlist

33.67

-0.21

(-0.62%)

At close: 04:22PM BST

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	33.78	33.84	33.52	33.67	33.67	1,619
May 21, 2024	33.75	33.94	33.75	33.88	33.88	705
May 20, 2024	34.15	34.30	33.97	34.02	34.02	2,980
May 17, 2024	34.03	34.10	33.80	33.93	33.93	2,427
May 16, 2024	34.06	34.17	33.79	33.87	33.87	4,056
May 15, 2024	34.08	34.22	33.92	33.94	33.94	1,497
May 14, 2024	34.06	34.10	34.00	34.06	34.06	1,378
May 13, 2024	34.06	34.06	33.90	34.00	34.00	2,971
May 10, 2024	33.85	34.02	33.84	33.93	33.93	4,832
May 09, 2024	33.63	33.77	33.45	33.69	33.69	4,562
May 08, 2024	33.56	33.56	33.34	33.49	33.49	4,319
May 07, 2024	33.51	33.60	33.19	33.51	33.51	4,317
May 03, 2024	32.99	33.05	32.91	32.96	32.96	7,749
May 02, 2024	32.99	33.07	32.80	32.92	32.92	2,838
May 01, 2024	32.83	32.83	32.50	32.71	32.71	5,249
Apr 30, 2024	33.12	33.15	32.83	32.77	32.77	841
Apr 29, 2024	33.01	33.10	32.97	33.00	33.00	1,195
Apr 26, 2024	32.80	33.01	32.79	32.96	32.96	6,178
Apr 25, 2024	32.83	33.16	32.66	32.88	32.88	1,782
Apr 24, 2024	33.46	33.47	33.11	33.15	33.15	2,119
Apr 23, 2024	33.35	33.40	33.20	33.28	33.28	3,031
Apr 22, 2024	33.31	33.37	33.00	33.29	33.29	5,473
Apr 19, 2024	32.32	32.74	32.32	32.81	32.81	2,243
Apr 18, 2024	32.42	32.59	32.42	32.57	32.57	1,899
Apr 17, 2024	32.42	32.64	32.21	32.36	32.36	2,447
Apr 16, 2024	32.41	32.53	32.19	32.29	32.29	2,537
Apr 15, 2024	33.06	33.10	32.90	32.87	32.87	7,382
Apr 12, 2024	33.06	33.11	32.94	32.86	32.86	10,534
Apr 11, 2024	33.18	33.18	32.87	32.79	32.79	2,264
Apr 10, 2024	33.15	33.31	32.94	33.09	33.09	3,994
Apr 09, 2024	33.26	33.35	33.12	33.06	33.06	3,054
Apr 08, 2024	33.09	33.32	32.94	33.26	33.26	5,669
Apr 05, 2024	33.08	33.09	32.91	32.95	32.95	3,390
Apr 04, 2024	33.10	33.42	33.03	33.33	33.33	4,308
Apr 03, 2024	33.18	33.28	33.06	33.17	33.17	8,197
Apr 02, 2024	32.96	33.28	32.96	33.07	33.07	6,271
Mar 28, 2024	33.06	33.08	32.90	33.05	33.05	1,331
Mar 27, 2024	32.68	32.99	32.68	32.88	32.88	6,916
Mar 26, 2024	32.83	32.85	32.69	32.78	32.78	4,923
Mar 25, 2024	32.74	32.74	32.51	32.67	32.67	5,686
Mar 22, 2024	32.74	32.89	32.58	32.69	32.69	3,289
Mar 21, 2024	32.49	32.68	32.45	32.63	32.63	3,111
Mar 20, 2024	32.25	32.44	32.21	32.22	32.22	1,097
Mar 19, 2024	32.28	32.28	31.94	32.23	32.23	5,004
Mar 18, 2024	32.08	32.11	31.99	32.03	32.03	242
Mar 15, 2024	32.12	32.12	31.87	32.03	32.03	3,452
Mar 14, 2024	32.01	32.12	31.80	31.89	31.89	2,669
Mar 13, 2024	31.95	32.15	31.87	32.11	32.11	1,769
Mar 12, 2024	31.71	32.03	31.71	31.96	31.96	496
Mar 11, 2024	31.60	31.70	31.43	31.66	31.66	4,738
Mar 08, 2024	31.72	31.80	31.63	31.66	31.66	640
Mar 07, 2024	31.90	31.92	31.45	31.90	31.90	387
Mar 06, 2024	31.67	31.75	31.62	31.70	31.70	477
Mar 05, 2024	31.74	31.74	31.47	31.58	31.58	850
Mar 04, 2024	31.61	31.69	31.56	31.56	31.56	950
Mar 01, 2024	31.65	31.83	31.55	31.68	31.68	1,116
Feb 29, 2024	31.52	31.60	31.48	31.49	31.49	25,358
Feb 28, 2024	31.53	31.53	31.35	31.42	31.42	1,090
Feb 27, 2024	31.40	31.45	31.31	31.33	31.33	546
Feb 26, 2024	31.45	31.47	31.34	31.33	31.33	1,583
Feb 23, 2024	31.42	31.50	31.36	31.55	31.55	759
Feb 22, 2024	31.44	31.58	31.37	31.44	31.44	398
Feb 21, 2024	31.25	31.33	31.23	31.27	31.27	622
Feb 20, 2024	31.26	31.48	31.26	31.35	31.35	339
Feb 19, 2024	31.47	31.52	31.30	31.44	31.44	1,912
Feb 16, 2024	31.31	31.44	31.20	31.44	31.44	1,631
Feb 15, 2024	30.98	31.24	30.93	31.15	31.15	3,374
Feb 14, 2024	30.93	30.95	30.81	30.92	30.92	2,202
Feb 13, 2024	30.71	30.94	30.65	30.69	30.69	2,534
Feb 12, 2024	30.85	31.00	30.70	30.92	30.92	8,310
Feb 09, 2024	30.92	30.92	30.67	30.69	30.69	2,492
Feb 08, 2024	30.83	30.91	30.72	30.70	30.70	357
Feb 07, 2024	31.03	31.03	30.83	30.81	30.81	2,400
Feb 06, 2024	30.95	31.13	30.94	31.09	31.09	1,085
Feb 05, 2024	31.07	31.23	30.88	30.95	30.95	4,736
Feb 02, 2024	31.18	31.21	30.96	31.13	31.13	1,706
Feb 01, 2024	31.33	31.33	31.25	31.04	31.04	2,728
Jan 31, 2024	31.69	31.69	31.34	31.45	31.45	1,022
Jan 30, 2024	31.26	31.48	31.26	31.46	31.46	2,108
Jan 29, 2024	31.49	31.49	31.16	31.21	31.21	3,633
Jan 26, 2024	31.25	31.32	31.17	31.22	31.22	243
Jan 25, 2024	30.94	31.18	30.94	31.09	31.09	599
Jan 24, 2024	30.99	31.06	30.93	31.02	31.02	6,990
Jan 23, 2024	30.67	30.84	30.61	30.77	30.77	2,188
Jan 22, 2024	30.60	30.83	30.59	30.61	30.61	9,438
Jan 19, 2024	30.60	30.67	30.43	30.54	30.54	2,192
Jan 18, 2024	30.52	30.58	30.30	30.38	30.38	439
Jan 17, 2024	30.42	30.68	30.41	30.46	30.46	2,841
Jan 16, 2024	30.78	30.96	30.77	30.85	30.85	3,463
Jan 15, 2024	30.96	31.18	30.91	30.93	30.93	58
Jan 12, 2024	31.11	31.11	30.95	30.93	30.93	1,367
Jan 11, 2024	31.26	31.26	30.91	30.84	30.84	2,255
Jan 10, 2024	31.25	31.32	31.22	31.24	31.24	6,395
Jan 09, 2024	31.66	31.66	31.31	31.33	31.33	1,704
Jan 08, 2024	31.56	31.58	31.38	31.49	31.49	9,491
Jan 05, 2024	31.49	31.65	31.36	31.61	31.61	5,993
Jan 04, 2024	31.55	31.69	31.44	31.60	31.60	3,112
Jan 03, 2024	31.83	31.83	31.41	31.50	31.50	6,978
Jan 02, 2024	31.59	31.83	31.46	31.75	31.75	11,125
Dec 29, 2023	31.46	31.50	31.41	31.43	31.43	1,671
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7309+0.0003(+0.04%)

CRUDE OIL76.94-0.63(-0.81%)

Bitcoin CAD94,942.72-554.55(-0.58%)

VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF (TDGB.L)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7309
+0.0003(+0.04%)

CRUDE OIL
76.94
-0.63(-0.81%)

Bitcoin CAD
94,942.72
-554.55(-0.58%)