VanEck Vectors UCITS ETFs plc (VVGM)
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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 25.55 | -0.26 | -0.99 | 25.59 | 25.59 | 25.49 | 75 |
| 1721334360 | 25.805 | 0.23 | 0.88 | 25.81 | 25.81 | 25.805 | 177 |
| 1721248020 | 25.58 | -0.14 | -0.52 | 25.585 | 25.69 | 25.58 | 39 |
| 1721161560 | 25.715 | 0.19 | 0.74 | 25.545 | 25.715 | 25.46 | 174 |
| 1721075160 | 25.525 | -0.24 | -0.91 | 25.7 | 25.7 | 25.525 | 660 |
| 1720815960 | 25.76 | 0.44 | 1.74 | 25.49 | 25.815 | 25.475 | 890 |
| 1720729560 | 25.32 | 0.16 | 0.62 | 25.24 | 25.405 | 25.22 | 3368 |
| 1720643220 | 25.165 | 0.17 | 0.68 | 25.025 | 25.185 | 25.025 | 568 |
| 1720556760 | 24.995 | -0.11 | -0.42 | 25.085 | 25.085 | 24.995 | 135 |
| 1720470360 | 25.1 | 0.03 | 0.12 | 24.97 | 25.205 | 24.97 | 1753 |
| 1720211220 | 25.07 | -0.08 | -0.32 | 25.05 | 25.1 | 24.965 | 1167 |
| 1720124820 | 25.15 | 0.1 | 0.42 | 25.115 | 25.15 | 25.095 | 145 |
| 1720038420 | 25.045 | 0.23 | 0.93 | 25.08 | 25.08 | 25.045 | 261 |
| 1719952020 | 24.815 | -0.22 | -0.88 | 24.92 | 24.98 | 24.795 | 480 |
| 1719865620 | 25.035 | -0.03 | -0.12 | 25.11 | 25.145 | 24.99 | 719 |
| 1719606420 | 25.065 | 0.05 | 0.22 | 25.15 | 25.15 | 25.065 | 83 |
| 1719520020 | 25.01 | -0.19 | -0.75 | 25.13 | 25.13 | 25.01 | 129 |
| 1719433620 | 25.2 | 0.04 | 0.18 | 25.27 | 25.27 | 25.09 | 65 |
| 1719347160 | 25.155 | -0.14 | -0.55 | 25.32 | 25.32 | 25.155 | 231 |
| 1719260820 | 25.295 | 0.19 | 0.74 | 25.12 | 25.43 | 25.12 | 2218 |
| 1719001620 | 25.11 | -0.05 | -0.18 | 25.235 | 25.28 | 25.11 | 1557 |
| 1718915160 | 25.155 | 0.02 | 0.08 | 25.195 | 25.195 | 25.13 | 453 |
| 1718828820 | 25.135 | 0.11 | 0.44 | 25.14 | 25.14 | 25.08 | 111 |
| 1718742360 | 25.025 | 0.01 | 0.04 | 24.995 | 25.055 | 24.995 | 1220 |
| 1718656020 | 25.015 | -0.04 | -0.16 | 25 | 25.155 | 24.965 | 3818 |
| 1718396820 | 25.055 | -0.06 | -0.22 | 25.2 | 25.2 | 24.995 | 2582 |
| 1718310420 | 25.11 | -0.2 | -0.79 | 25.14 | 25.14 | 25.065 | 477 |
| 1718224020 | 25.31 | 0.28 | 1.12 | 25.11 | 25.31 | 25.11 | 3043 |
| 1718137620 | 25.03 | -0.1 | -0.40 | 25.265 | 25.265 | 25.03 | 127 |
| 1718051220 | 25.13 | 0.02 | 0.06 | 25.205 | 25.25 | 25.07 | 1281 |
| 1717792020 | 25.115 | -0.04 | -0.16 | 25.27 | 25.27 | 25.02 | 4116 |
| 1717705620 | 25.155 | 0.11 | 0.42 | 25.2 | 25.2 | 25.155 | 467 |
| 1717619220 | 25.05 | 0.11 | 0.42 | 25.07 | 25.07 | 25.05 | 216 |
| 1717532820 | 24.945 | 0.05 | 0.22 | 24.945 | 24.945 | 24.945 | 100 |
| 1717446420 | 24.89 | -0.01 | -0.04 | 25.16 | 25.175 | 24.89 | 779 |
| 1717187220 | 24.9 | -0.21 | -0.84 | 24.9 | 24.915 | 24.855 | 1152 |
| 1717100820 | 25.11 | 0.13 | 0.50 | 24.945 | 25.11 | 24.945 | 4865 |
| 1717014420 | 24.985 | -0.32 | -1.26 | 25.155 | 25.175 | 24.97 | 12814 |
| 1716928020 | 25.305 | -0.25 | -0.96 | 25.415 | 25.445 | 25.305 | 428 |
| 1716841560 | 25.55 | 0.04 | 0.16 | 25.43 | 25.55 | 25.41 | 3783 |
| 1716582420 | 25.51 | 0.29 | 1.15 | 25.355 | 25.51 | 25.355 | 467 |
| 1716496020 | 25.22 | -0.39 | -1.52 | 25.755 | 25.79 | 25.22 | 2521 |
| 1716409620 | 25.61 | 0.04 | 0.18 | 25.575 | 25.675 | 25.51 | 3866 |
| 1716323160 | 25.565 | -0.13 | -0.51 | 25.69 | 25.69 | 25.565 | 1757 |
| 1716236760 | 25.695 | 0.05 | 0.21 | 25.65 | 25.71 | 25.61 | 1499 |
| 1715977620 | 25.64 | 0.01 | 0.04 | 25.475 | 25.66 | 25.475 | 2263 |
| 1715891220 | 25.63 | -0.02 | -0.06 | 25.65 | 25.675 | 25.585 | 1055 |
| 1715804820 | 25.645 | 0.22 | 0.87 | 25.485 | 25.645 | 25.43 | 1170 |
| 1715718420 | 25.425 | 0.05 | 0.22 | 25.36 | 25.425 | 25.29 | 2385 |
| 1715631960 | 25.37 | -0.02 | -0.06 | 25.425 | 25.555 | 25.37 | 5436 |
| 1715372820 | 25.385 | 0.08 | 0.30 | 25.385 | 25.5 | 25.375 | 1986 |
| 1715286420 | 25.31 | 0.09 | 0.36 | 25.22 | 25.33 | 25.195 | 1603 |
| 1715200020 | 25.22 | 0.11 | 0.46 | 25.135 | 25.245 | 25.135 | 617 |
| 1715113620 | 25.105 | -0.01 | -0.04 | 25.115 | 25.125 | 25.07 | 1043 |
| 1715027220 | 25.115 | 0.22 | 0.86 | 24.99 | 25.115 | 24.94 | 694 |
| 1714768020 | 24.9 | 0.13 | 0.52 | 24.9 | 24.9 | 24.9 | 47 |
| 1714681560 | 24.77 | -0.04 | -0.16 | 24.645 | 24.795 | 24.645 | 2471 |
| 1714508820 | 24.81 | -0.11 | -0.44 | 24.87 | 24.88 | 24.81 | 153 |
| 1714422420 | 24.92 | 0.16 | 0.63 | 24.875 | 24.92 | 24.875 | 47 |
| 1714163220 | 24.765 | 0.12 | 0.49 | 24.67 | 24.765 | 24.67 | 601 |
| 1714076820 | 24.645 | 0 | 0.02 | 24.57 | 24.67 | 24.57 | 189 |
| 1713990420 | 24.64 | 0.06 | 0.24 | 24.735 | 24.735 | 24.64 | 518 |
| 1713903960 | 24.58 | 0.15 | 0.59 | 24.64 | 24.64 | 24.495 | 459 |
| 1713817560 | 24.435 | 0.37 | 1.54 | 24.3 | 24.5 | 24.195 | 1611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
