VanEck Vectors UCITS ETFs plc (VVSM)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 39.75 | -0.88 | -2.15 | 40.78 | 41.21 | 39.659999 | 33786 |
| 1721334360 | 40.625 | -0.53 | -1.29 | 41.005 | 41.76 | 40.005 | 63042 |
| 1721248020 | 41.155 | -3.1 | -7.00 | 43.685 | 43.995 | 40.75 | 107536 |
| 1721161560 | 44.255 | -0.07 | -0.16 | 44.005 | 44.435 | 43.56 | 16572 |
| 1721075160 | 44.325 | 0.34 | 0.77 | 44.615 | 44.685 | 43.75 | 24671 |
| 1720815960 | 43.985 | 0.39 | 0.91 | 43.73 | 44.88 | 43.505 | 27323 |
| 1720729560 | 43.59 | -1.91 | -4.19 | 45.495 | 45.575 | 43.36 | 33776 |
| 1720643220 | 45.495 | 0.95 | 2.12 | 44.595 | 45.495 | 44.215 | 21685 |
| 1720556760 | 44.55 | -0.09 | -0.20 | 44.805 | 44.995 | 44.005 | 42927 |
| 1720470360 | 44.64 | 0.65 | 1.47 | 43.975 | 44.65 | 43.755 | 35304 |
| 1720211220 | 43.995 | 0.17 | 0.40 | 43.975 | 44.005 | 43.46 | 22046 |
| 1720124820 | 43.82 | 0.02 | 0.03 | 43.92 | 44.025 | 43.5 | 14329 |
| 1720038420 | 43.805 | 0.66 | 1.53 | 43.215 | 43.82 | 42.755 | 17327 |
| 1719952020 | 43.145 | 0.55 | 1.28 | 42.6 | 43.145 | 42.159999 | 15701 |
| 1719865620 | 42.6 | -0.3 | -0.70 | 42.9 | 42.909999 | 41.68 | 38518 |
| 1719606420 | 42.9 | 0.38 | 0.91 | 42.354999 | 43.495 | 42.26 | 21066 |
| 1719520020 | 42.515 | 0.07 | 0.16 | 42.58 | 42.67 | 42.015 | 12024 |
| 1719433620 | 42.445 | -0.34 | -0.78 | 42.985 | 43.27 | 42.17 | 34426 |
| 1719347160 | 42.78 | 0.43 | 1.02 | 41.869999 | 42.82 | 41.645 | 30064 |
| 1719260820 | 42.35 | -1.48 | -3.37 | 43.805 | 43.82 | 41.715 | 46895 |
| 1719001620 | 43.825 | -0.56 | -1.25 | 44.09 | 44.355 | 42.985 | 59220 |
| 1718915160 | 44.38 | -1.1 | -2.41 | 45.595 | 45.74 | 43.55 | 49428 |
| 1718828820 | 45.475 | 0.31 | 0.68 | 45.25 | 45.505 | 45.005 | 44346 |
| 1718742360 | 45.17 | 0.67 | 1.51 | 44.505 | 45.395 | 44.3 | 44079 |
| 1718656020 | 44.5 | 0.78 | 1.78 | 43.275 | 44.635 | 43.27 | 60230 |
| 1718396820 | 43.72 | 0.63 | 1.47 | 43.5 | 43.745 | 43.09 | 35497 |
| 1718310420 | 43.085 | 0.58 | 1.35 | 43 | 43.61 | 42.805 | 112051 |
| 1718224020 | 42.51 | 0.6 | 1.43 | 41.705 | 42.79 | 41.705 | 49049 |
| 1718137620 | 41.909999 | 0.43 | 1.05 | 41.994999 | 42 | 41.195 | 53424 |
| 1718051220 | 41.475 | 0.29 | 0.70 | 41 | 42 | 40.955 | 17274 |
| 1717792020 | 41.185 | 0.2 | 0.48 | 40.994999 | 41.415 | 40.67 | 24836 |
| 1717705620 | 40.99 | -0.01 | -0.02 | 40.994999 | 41.369999 | 40.505 | 51337 |
| 1717619220 | 41 | 1.7 | 4.31 | 39.299999 | 41 | 39.119999 | 41211 |
| 1717532820 | 39.305 | 0.08 | 0.19 | 39.32 | 39.36 | 38.58 | 11639 |
| 1717446420 | 39.229999 | 0.02 | 0.05 | 39.52 | 39.97 | 38.625 | 26657 |
| 1717187220 | 39.21 | 0.02 | 0.06 | 39.68 | 39.68 | 38.005 | 27945 |
| 1717100820 | 39.185 | -1.11 | -2.77 | 40.06 | 40.065 | 39.185 | 14634 |
| 1717014420 | 40.299999 | -0.02 | -0.04 | 40.74 | 40.74 | 39.784999 | 14168 |
| 1716928020 | 40.315 | -0.44 | -1.07 | 40.61 | 40.799999 | 39.96 | 20257 |
| 1716841560 | 40.75 | 0.66 | 1.63 | 40.229999 | 40.75 | 39.885 | 47533 |
| 1716582420 | 40.095 | 0.5 | 1.28 | 39.18 | 40.24 | 39.104999 | 41004 |
| 1716496020 | 39.59 | 0.77 | 1.97 | 39.79 | 40.385 | 39.1 | 47897 |
| 1716409620 | 38.825 | -0.17 | -0.44 | 38.619999 | 39.424999 | 38.604999 | 20180 |
| 1716323160 | 38.994999 | 0.41 | 1.08 | 38.619999 | 38.994999 | 38.365 | 15178 |
| 1716236760 | 38.58 | 0.82 | 2.17 | 38.315 | 38.99 | 37.885 | 8742 |
| 1715977620 | 37.76 | -1.09 | -2.82 | 38.795 | 38.885 | 37.755 | 22544 |
| 1715891220 | 38.854999 | 0.36 | 0.94 | 38.494999 | 38.975 | 38.165 | 25863 |
| 1715804820 | 38.494999 | 1 | 2.68 | 37.549999 | 38.494999 | 37.4 | 23115 |
| 1715718420 | 37.49 | 0.3 | 0.81 | 37.435 | 37.49 | 36.935 | 50353 |
| 1715631960 | 37.19 | -0.3 | -0.81 | 37.545 | 37.59 | 36.95 | 10937 |
| 1715372820 | 37.494999 | 0.52 | 1.42 | 37.03 | 37.53 | 36.595 | 21079 |
| 1715286420 | 36.97 | 0.01 | 0.03 | 36.885 | 37.085 | 36.56 | 4040 |
| 1715200020 | 36.96 | -0.34 | -0.90 | 36.875 | 37.295 | 36.46 | 13048 |
| 1715113620 | 37.295 | 0.11 | 0.30 | 37.275 | 37.295 | 36.835 | 27848 |
| 1715027220 | 37.185 | 0.66 | 1.79 | 36.53 | 37.185 | 36.35 | 18402 |
| 1714768020 | 36.53 | 1.25 | 3.54 | 35.505 | 36.555 | 35.4 | 19737 |
| 1714681560 | 35.28 | -1.44 | -3.91 | 35.795 | 35.795 | 35 | 38691 |
| 1714508820 | 36.715 | -0.02 | -0.05 | 36.875 | 36.93 | 36.235 | 11796 |
| 1714422420 | 36.735 | -0.12 | -0.33 | 36.799999 | 37 | 36.295 | 24957 |
| 1714163220 | 36.854999 | 0.85 | 2.36 | 35.94 | 36.895 | 35.75 | 18607 |
| 1714076820 | 36.005 | 0.33 | 0.91 | 35.119999 | 36.08 | 34.97 | 30815 |
| 1713990420 | 35.68 | 0.17 | 0.49 | 35.82 | 36.1 | 35.08 | 29206 |
| 1713903960 | 35.505 | 0.86 | 2.48 | 34.635 | 35.52 | 34.255 | 39952 |
| 1713817560 | 34.645 | 1.26 | 3.76 | 34.299999 | 34.83 | 34.005 | 45464 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
