VanEck UCITS ETFs plc (GMVM)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 51.98 | -0.36 | -0.69 | 52.1 | 52.24 | 51.98 | 1022 |
| 1721334360 | 52.34 | 0.09 | 0.17 | 52.21 | 52.6 | 52.21 | 1344 |
| 1721248020 | 52.25 | -0.28 | -0.53 | 52.7 | 52.7 | 52.25 | 331 |
| 1721161560 | 52.53 | 0.44 | 0.84 | 52.17 | 52.69 | 52.15 | 378 |
| 1721075160 | 52.09 | -0.08 | -0.15 | 52.13 | 52.25 | 52.09 | 2954 |
| 1720815960 | 52.17 | 0.39 | 0.75 | 51.56 | 52.25 | 51.56 | 675 |
| 1720729560 | 51.78 | 0.7 | 1.37 | 51.24 | 51.78 | 51.15 | 1249 |
| 1720643220 | 51.08 | 0.18 | 0.35 | 50.99 | 51.33 | 50.92 | 1479 |
| 1720556760 | 50.9 | -0.27 | -0.53 | 51.3 | 51.3 | 50.9 | 1783 |
| 1720470360 | 51.17 | -0.03 | -0.06 | 51.19 | 51.24 | 50.99 | 1869 |
| 1720211220 | 51.2 | 0.3 | 0.59 | 51.29 | 51.29 | 50.99 | 729 |
| 1720124820 | 50.9 | -0.74 | -1.43 | 51.14 | 51.5 | 50.9 | 1561 |
| 1720038420 | 51.64 | 0.39 | 0.76 | 51.39 | 51.64 | 51.24 | 669 |
| 1719952020 | 51.25 | 0.08 | 0.16 | 51.3 | 51.3 | 50.95 | 413 |
| 1719865620 | 51.17 | -0.82 | -1.58 | 51.28 | 51.78 | 51.12 | 2619 |
| 1719606420 | 51.99 | 0.2 | 0.39 | 51.88 | 52 | 51.79 | 1229 |
| 1719520020 | 51.79 | 0.28 | 0.54 | 51.45 | 51.83 | 51.45 | 1268 |
| 1719433620 | 51.51 | -0.19 | -0.37 | 51.7 | 51.7 | 51.45 | 400 |
| 1719347160 | 51.7 | -0.32 | -0.62 | 51.65 | 51.89 | 51.65 | 1488 |
| 1719260820 | 52.02 | 0.59 | 1.15 | 51.55 | 52.05 | 51.55 | 2253 |
| 1719001620 | 51.43 | 0.08 | 0.16 | 51.14 | 51.73 | 51.14 | 2464 |
| 1718915160 | 51.35 | 0.36 | 0.71 | 51.47 | 51.52 | 51.23 | 8921 |
| 1718828820 | 50.99 | -0.4 | -0.78 | 51.21 | 51.34 | 50.99 | 648 |
| 1718742360 | 51.39 | 0.36 | 0.71 | 51.08 | 51.39 | 51.08 | 1148 |
| 1718656020 | 51.03 | 0.02 | 0.04 | 50.84 | 51.03 | 50.7 | 2966 |
| 1718396820 | 51.01 | 0.18 | 0.35 | 50.93 | 51.01 | 50.66 | 763 |
| 1718310420 | 50.83 | -0.13 | -0.26 | 51.05 | 51.05 | 50.61 | 367 |
| 1718224020 | 50.96 | 0.23 | 0.45 | 50.66 | 51 | 50.65 | 1954 |
| 1718137620 | 50.73 | 0.23 | 0.46 | 50.55 | 50.77 | 50.47 | 673 |
| 1718051220 | 50.5 | -0.01 | -0.02 | 50.83 | 50.83 | 50.44 | 1301 |
| 1717792020 | 50.51 | 0.31 | 0.62 | 50.51 | 50.51 | 50.25 | 1086 |
| 1717705620 | 50.2 | 0.1 | 0.20 | 50.23 | 50.38 | 50.17 | 2716 |
| 1717619220 | 50.1 | 0.28 | 0.56 | 49.895 | 50.1 | 49.895 | 2920 |
| 1717532820 | 49.82 | 0.42 | 0.86 | 49.545 | 49.82 | 49.43 | 855 |
| 1717446420 | 49.395 | 0.12 | 0.24 | 49.89 | 50.27 | 49.285 | 2877 |
| 1717187220 | 49.275 | -0.61 | -1.22 | 49.55 | 49.55 | 49.18 | 1160 |
| 1717100820 | 49.885 | -0.6 | -1.18 | 49.99 | 49.99 | 49.625 | 943 |
| 1717014420 | 50.48 | 0.04 | 0.08 | 50.39 | 50.48 | 50.1 | 768 |
| 1716928020 | 50.44 | -0.57 | -1.12 | 51 | 51 | 50.42 | 2224 |
| 1716841560 | 51.01 | -0.29 | -0.57 | 51 | 51.36 | 50.93 | 2897 |
| 1716582420 | 51.3 | 0.28 | 0.55 | 51.07 | 51.3 | 51.03 | 672 |
| 1716496020 | 51.02 | -0.94 | -1.81 | 52.25 | 52.25 | 51 | 1885 |
| 1716409620 | 51.96 | 0.24 | 0.46 | 51.84 | 52 | 51.56 | 1012 |
| 1716323160 | 51.72 | -0.17 | -0.33 | 51.9 | 51.9 | 51.59 | 649 |
| 1716236760 | 51.89 | 0.32 | 0.62 | 51.77 | 51.89 | 51.52 | 435 |
| 1715977620 | 51.57 | 0.02 | 0.04 | 51.45 | 51.76 | 51.45 | 362 |
| 1715891220 | 51.55 | -0.2 | -0.39 | 51.85 | 51.85 | 51.55 | 928 |
| 1715804820 | 51.75 | 0.51 | 1.00 | 51.22 | 51.75 | 51.22 | 3957 |
| 1715718420 | 51.24 | 0.02 | 0.04 | 51.22 | 51.31 | 51.19 | 751 |
| 1715631960 | 51.22 | -0.22 | -0.43 | 51.43 | 51.43 | 51.22 | 587 |
| 1715372820 | 51.44 | 0.48 | 0.94 | 51.27 | 51.44 | 51.26 | 3960 |
| 1715286420 | 50.96 | -0.06 | -0.12 | 50.97 | 51.11 | 50.96 | 556 |
| 1715200020 | 51.02 | 0.14 | 0.28 | 50.95 | 51.05 | 50.75 | 1450 |
| 1715113620 | 50.88 | 0.25 | 0.49 | 51.05 | 51.05 | 50.72 | 2803 |
| 1715027220 | 50.63 | -0.04 | -0.08 | 50.69 | 50.69 | 50.5 | 1811 |
| 1714768020 | 50.67 | 0.56 | 1.12 | 50.39 | 50.67 | 50.13 | 245 |
| 1714681560 | 50.11 | -0.63 | -1.24 | 50.15 | 50.37 | 50.11 | 2581 |
| 1714508820 | 50.74 | -0.46 | -0.90 | 51.07 | 51.32 | 50.74 | 1633 |
| 1714422420 | 51.2 | -0.09 | -0.18 | 50.9 | 51.27 | 50.86 | 1828 |
| 1714163220 | 51.29 | 0.69 | 1.36 | 50.97 | 51.29 | 50.5 | 1455 |
| 1714076820 | 50.6 | -0.11 | -0.22 | 50.89 | 50.89 | 50.27 | 636 |
| 1713990420 | 50.71 | 0.1 | 0.20 | 50.75 | 50.88 | 50.69 | 1647 |
| 1713903960 | 50.61 | 0.18 | 0.36 | 50.29 | 50.68 | 50.29 | 1471 |
| 1713817560 | 50.43 | 0.55 | 1.10 | 49.85 | 50.44 | 49.85 | 2778 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
