VanEck UCITS ETFs plc (V0IH)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1743539220 | 18.86 | 0.2 | 1.05 | 18.925999 | 19.008 | 18.86 | 341 |
| 1743452820 | 18.664 | -0.14 | -0.72 | 18.664 | 18.664 | 18.664 | 35 |
| 1743197220 | 18.8 | -0.54 | -2.80 | 18.8 | 18.8 | 18.8 | 65 |
| 1743110820 | 19.341999 | -0.2 | -1.01 | 19.364 | 19.364 | 19.341999 | 35 |
| 1743024420 | 19.54 | 0.44 | 2.30 | 19.216 | 19.54 | 19.216 | 55 |
| 1742938020 | 19.1 | -0.14 | -0.73 | 18.928 | 19.1 | 18.928 | 151 |
| 1742851620 | 19.239999 | 0.86 | 4.69 | 18.776 | 19.239999 | 18.686 | 1209 |
| 1742592420 | 18.378 | -0.28 | -1.52 | 18.378 | 18.378 | 18.378 | 1 |
| 1742506020 | 18.662 | 0.47 | 2.56 | 18.662 | 18.662 | 18.662 | 33 |
| 1742419620 | 18.196 | 0 | 0.00 | 18.196 | 18.196 | 18.196 | 0 |
| 1742333220 | 18.196 | -0.1 | -0.57 | 18.408 | 18.408 | 18.196 | 9250 |
| 1742246820 | 18.3 | 0.45 | 2.52 | 18.09 | 18.3 | 18.09 | 100 |
| 1741987620 | 17.85 | 0.55 | 3.17 | 17.8 | 17.85 | 17.8 | 205 |
| 1741901220 | 17.302 | -0.8 | -4.43 | 17.302 | 17.302 | 17.302 | 116 |
| 1741814820 | 18.104 | 0.2 | 1.13 | 17.754 | 18.104 | 17.754 | 49 |
| 1741728420 | 17.902 | 0.55 | 3.19 | 17.784 | 17.902 | 17.414 | 3625 |
| 1741642020 | 17.348 | -0.94 | -5.14 | 17.925999 | 18.192 | 17.348 | 393 |
| 1741382820 | 18.288 | 0.65 | 3.67 | 17.498 | 18.288 | 17.498 | 165 |
| 1741296420 | 17.64 | -0.2 | -1.12 | 17.802 | 17.802 | 17.64 | 595 |
| 1741210020 | 17.84 | -0.37 | -2.01 | 18.138 | 18.138 | 17.643999 | 515 |
| 1741123620 | 18.206 | -0.68 | -3.59 | 18.564 | 18.564 | 17.72 | 3349 |
| 1741037220 | 18.884 | -0.61 | -3.14 | 20 | 20 | 18.632 | 712 |
| 1740778020 | 19.495999 | -0.27 | -1.38 | 19.724 | 19.724 | 19.495999 | 65 |
| 1740691620 | 19.768 | -0.06 | -0.29 | 19.768 | 19.768 | 19.768 | 75 |
| 1740605220 | 19.826 | -0.17 | -0.87 | 19.354 | 19.826 | 19.354 | 87 |
| 1740518820 | 20 | 0.08 | 0.39 | 20.05 | 20.1 | 20 | 301 |
| 1740432420 | 19.922 | -0.48 | -2.34 | 20.3 | 20.38 | 19.922 | 384 |
| 1740173220 | 20.399999 | -0.29 | -1.40 | 20.5 | 20.59 | 20.399999 | 220 |
| 1740086820 | 20.69 | -0.24 | -1.15 | 20.88 | 20.88 | 20.69 | 24 |
| 1740000420 | 20.93 | 0.08 | 0.38 | 21.105 | 21.105 | 20.93 | 700 |
| 1739914020 | 20.85 | -0.01 | -0.02 | 21.125 | 21.125 | 20.85 | 385 |
| 1739827620 | 20.855 | -0.15 | -0.71 | 20.87 | 20.915 | 20.829999 | 197 |
| 1739568420 | 21.005 | -0.16 | -0.73 | 21.005 | 21.005 | 21.005 | 350 |
| 1739482020 | 21.16 | 0.09 | 0.40 | 20.86 | 21.16 | 20.86 | 1639 |
| 1739395620 | 21.075 | -0.13 | -0.61 | 21.165 | 21.255 | 21.05 | 1210 |
| 1739309220 | 21.204999 | -0.34 | -1.58 | 21.495 | 21.5 | 21.204999 | 15378 |
| 1739222820 | 21.545 | 0.79 | 3.78 | 21.03 | 21.545 | 21.03 | 55 |
| 1738963620 | 20.76 | -0.84 | -3.87 | 20.945 | 20.96 | 20.73 | 1084 |
| 1738877220 | 21.595 | 0.25 | 1.19 | 21.595 | 21.595 | 21.595 | 1500 |
| 1738790820 | 21.34 | 0.66 | 3.17 | 21.045 | 21.34 | 21.045 | 331 |
| 1738704420 | 20.684999 | -0.02 | -0.07 | 20.684999 | 20.684999 | 20.684999 | 10 |
| 1738618020 | 20.7 | -0.44 | -2.08 | 20.88 | 20.985 | 20.7 | 53 |
| 1738358820 | 21.14 | 0.24 | 1.15 | 20.845 | 21.14 | 20.809999 | 303 |
| 1738272420 | 20.899999 | 0.17 | 0.82 | 20.899999 | 20.899999 | 20.899999 | 54 |
| 1738186020 | 20.73 | -0.17 | -0.81 | 20.895 | 20.895 | 20.73 | 400 |
| 1738099620 | 20.899999 | -0.4 | -1.85 | 21.345 | 21.345 | 20.899999 | 54 |
| 1738013220 | 21.295 | -0.41 | -1.89 | 21.095 | 21.6 | 20.954999 | 757 |
| 1737754020 | 21.705 | -0.27 | -1.21 | 21.755 | 21.865 | 21.505 | 1543 |
| 1737667620 | 21.97 | -0.38 | -1.70 | 21.895 | 21.975 | 21.72 | 1304 |
| 1737581220 | 22.35 | -0.06 | -0.27 | 22.425 | 22.425 | 22.35 | 236 |
| 1737494820 | 22.41 | -0.46 | -1.99 | 22.72 | 22.945 | 22.41 | 1645 |
| 1737408420 | 22.865 | -0.17 | -0.74 | 22.67 | 22.875 | 22.67 | 628 |
| 1737149220 | 23.035 | 0.93 | 4.18 | 22.1 | 23.035 | 22.095 | 1240 |
| 1737062820 | 22.11 | 0.11 | 0.50 | 22.22 | 22.22 | 22.11 | 541 |
| 1736976420 | 22 | 0.23 | 1.03 | 21.945 | 22 | 21.875 | 383 |
| 1736890020 | 21.775 | -0.3 | -1.34 | 21.775 | 21.775 | 21.775 | 600 |
| 1736803620 | 22.07 | 0.5 | 2.29 | 22.07 | 22.07 | 22.07 | 25 |
| 1736544420 | 21.575 | 0.44 | 2.08 | 21.54 | 21.575 | 21.54 | 2086 |
| 1736458020 | 21.135 | -0.62 | -2.83 | 21.175 | 21.415 | 21.135 | 406 |
| 1736371620 | 21.75 | 0.24 | 1.12 | 21.75 | 21.75 | 21.75 | 9 |
| 1736285220 | 21.51 | 0.3 | 1.39 | 21.149999 | 21.555 | 21.149999 | 324 |
| 1736198820 | 21.215 | -0.05 | -0.21 | 21.21 | 21.465 | 21.21 | 102 |
| 1735939620 | 21.26 | -0.31 | -1.44 | 20.855 | 21.26 | 20.855 | 379 |
| 1735853220 | 21.57 | 1.84 | 9.30 | 20.495 | 21.57 | 20.495 | 480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
