Vaneck Glb Moat (GOGB)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 21.8025 | 0.22 | 1.02 | 21.8025 | 21.8025 | 21.8025 | 259 |
| 1721925000 | 21.5825 | 0.18 | 0.86 | 21.31 | 21.595 | 20.9375 | 4344 |
| 1721838600 | 21.3975 | -0.16 | -0.72 | 21.49 | 21.495 | 20.8525 | 5 |
| 1721752200 | 21.5525 | -0.01 | -0.03 | 21.6 | 21.7 | 21.015 | 369 |
| 1721665800 | 21.56 | 0.14 | 0.67 | 21.53 | 21.6375 | 21.4775 | 3376 |
| 1721406600 | 21.4175 | -0.22 | -0.99 | 21.4175 | 21.4175 | 21.4175 | 7 |
| 1721320200 | 21.6325 | 0.04 | 0.20 | 21.6325 | 21.6325 | 21.6325 | 142 |
| 1721233800 | 21.59 | 0.02 | 0.07 | 21.59 | 21.59 | 21.59 | 1772 |
| 1721147400 | 21.575 | 0.09 | 0.40 | 21.575 | 21.575 | 21.575 | 111 |
| 1721061000 | 21.49 | -0.1 | -0.46 | 21.495 | 21.5875 | 21.4625 | 292 |
| 1720801800 | 21.59 | 0.18 | 0.82 | 21.59 | 21.59 | 21.59 | 10 |
| 1720715400 | 21.415 | 0.22 | 1.03 | 21.415 | 21.415 | 21.415 | 207 |
| 1720629000 | 21.1975 | 0.05 | 0.21 | 21.18 | 21.385 | 20.9275 | 105 |
| 1720542600 | 21.1525 | -0.03 | -0.13 | 21.1525 | 21.1525 | 21.1525 | 2 |
| 1720456200 | 21.18 | 0.04 | 0.17 | 21.225 | 21.26 | 21.145 | 480 |
| 1720197000 | 21.145 | -0.14 | -0.65 | 21.145 | 21.145 | 21.145 | 6 |
| 1720110600 | 21.2825 | 0.06 | 0.27 | 21.2825 | 21.2825 | 21.2825 | 17 |
| 1720024200 | 21.225 | 0.09 | 0.40 | 21.225 | 21.225 | 21.225 | 128 |
| 1719937800 | 21.14 | -0.04 | -0.20 | 21.14 | 21.14 | 21.14 | 11 |
| 1719851400 | 21.1825 | -0.14 | -0.66 | 21.1825 | 21.1825 | 21.1825 | 51 |
| 1719592200 | 21.3225 | 0.05 | 0.25 | 21.3225 | 21.3225 | 21.3225 | 45 |
| 1719505800 | 21.27 | -0 | -0.01 | 21.27 | 21.27 | 21.27 | 4 |
| 1719419400 | 21.2725 | -0.02 | -0.09 | 21.27 | 21.2725 | 21.24 | 715 |
| 1719333000 | 21.2925 | -0.25 | -1.14 | 21.2925 | 21.2925 | 21.2925 | 2098 |
| 1719246600 | 21.5375 | 0.21 | 0.97 | 21.5375 | 21.5375 | 21.5375 | 263 |
| 1718987400 | 21.33 | 0.05 | 0.25 | 21.33 | 21.33 | 21.33 | 69 |
| 1718901000 | 21.2775 | 0.09 | 0.42 | 21.2775 | 21.2775 | 21.2775 | 2679 |
| 1718814600 | 21.1875 | -0.03 | -0.15 | 21.1875 | 21.1875 | 21.1875 | 80 |
| 1718728200 | 21.22 | 0.08 | 0.38 | 21.22 | 21.22 | 21.22 | 3236 |
| 1718641800 | 21.14 | 0.04 | 0.17 | 21.14 | 21.14 | 21.14 | 79 |
| 1718382600 | 21.105 | -0.06 | -0.28 | 21.105 | 21.105 | 21.105 | 4 |
| 1718296200 | 21.165 | -0.19 | -0.88 | 21.165 | 21.165 | 21.165 | 153 |
| 1718209800 | 21.3525 | 0.18 | 0.87 | 21.3525 | 21.3525 | 21.3525 | 40 |
| 1718123400 | 21.1675 | -0.12 | -0.58 | 21.1675 | 21.1675 | 21.1675 | 0 |
| 1718037000 | 21.29 | -0.12 | -0.55 | 21.285 | 21.565 | 21.1625 | 196 |
| 1717777800 | 21.4075 | -0.06 | -0.26 | 21.45 | 21.595 | 21.2425 | 282 |
| 1717691400 | 21.4625 | 0.09 | 0.43 | 21.455 | 21.7075 | 21.125 | 684 |
| 1717605000 | 21.37 | 0.11 | 0.51 | 21.37 | 21.37 | 21.37 | 170 |
| 1717518600 | 21.2625 | 0.02 | 0.07 | 21.2625 | 21.2625 | 21.2625 | 22 |
| 1717432200 | 21.2475 | 0.07 | 0.34 | 21.2475 | 21.2475 | 21.2475 | 493 |
| 1717173000 | 21.175 | -0.11 | -0.49 | 21.175 | 21.175 | 21.175 | 29 |
| 1717086600 | 21.28 | 0.02 | 0.08 | 21.28 | 21.28 | 21.28 | 112 |
| 1717000200 | 21.2625 | -0.22 | -1.00 | 21.2625 | 21.2625 | 21.2625 | 502 |
| 1716913800 | 21.4775 | -0.18 | -0.83 | 21.4775 | 21.4775 | 21.4775 | 1324 |
| 1716568200 | 21.6575 | 0.06 | 0.29 | 21.6575 | 21.6575 | 21.6575 | 160 |
| 1716481800 | 21.595 | -0.21 | -0.95 | 21.795 | 22.19 | 21.495 | 1303 |
| 1716395400 | 21.8025 | -0.06 | -0.29 | 21.8025 | 21.8025 | 21.8025 | 0 |
| 1716309000 | 21.865 | -0.09 | -0.41 | 21.865 | 21.865 | 21.865 | 183 |
| 1716222600 | 21.955 | 0.08 | 0.35 | 21.955 | 21.955 | 21.955 | 9 |
| 1715963400 | 21.8775 | -0.09 | -0.41 | 21.8775 | 21.8775 | 21.8775 | 451 |
| 1715877000 | 21.9675 | 0.05 | 0.25 | 21.9675 | 21.9675 | 21.9675 | 506 |
| 1715790600 | 21.9125 | 0.11 | 0.52 | 21.9125 | 21.9125 | 21.9125 | 75 |
| 1715704200 | 21.8 | -0.06 | -0.29 | 21.8 | 21.8 | 21.8 | 549 |
| 1715617800 | 21.8625 | -0.04 | -0.17 | 21.8625 | 21.8625 | 21.8625 | 12 |
| 1715358600 | 21.9 | 0.14 | 0.63 | 21.9 | 21.9 | 21.9 | 673 |
| 1715272200 | 21.7625 | 0.09 | 0.43 | 21.7625 | 21.7625 | 21.7625 | 3029 |
| 1715185800 | 21.67 | 0.05 | 0.21 | 21.685 | 21.925 | 21.4025 | 82 |
| 1715099400 | 21.625 | 0.32 | 1.49 | 21.555 | 21.6275 | 21.5 | 739 |
| 1714753800 | 21.3075 | 0.14 | 0.67 | 21.3075 | 21.3075 | 21.3075 | 28 |
| 1714667400 | 21.165 | 0.1 | 0.47 | 21.225 | 21.3975 | 20.875 | 1146 |
| 1714581000 | 21.065 | -0.14 | -0.66 | 21.065 | 21.065 | 21.065 | 211 |
| 1714494600 | 21.205 | -0.09 | -0.40 | 21.275 | 21.5125 | 20.9575 | 239 |
| 1714408200 | 21.29 | 0 | 0.02 | 21.33 | 21.33 | 21.2075 | 253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
