Vaneck Glb Moat (GOGB)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 24.5975 | -0 | -0.01 | 24.625 | 24.7175 | 24.37 | 693 |
| 1739467800 | 24.6 | 0.06 | 0.25 | 24.41 | 24.985 | 24.2725 | 1723 |
| 1739381400 | 24.5375 | 0.09 | 0.35 | 24.5375 | 24.5375 | 24.5375 | 906 |
| 1739295000 | 24.4525 | -0.1 | -0.39 | 24.4525 | 24.4525 | 24.4525 | 58 |
| 1739208600 | 24.5475 | 0.24 | 0.99 | 24.5475 | 24.5475 | 24.5475 | 8345 |
| 1738949400 | 24.3075 | -0 | -0.01 | 24.38 | 24.7675 | 24.045 | 1066 |
| 1738863000 | 24.31 | 0.03 | 0.13 | 24.325 | 24.9025 | 24.1175 | 599 |
| 1738776600 | 24.2775 | -0.06 | -0.24 | 24.2775 | 24.2775 | 24.2775 | 968 |
| 1738690200 | 24.335 | 0.04 | 0.16 | 24.27 | 24.335 | 24.185 | 105 |
| 1738603800 | 24.295 | -0.47 | -1.88 | 24.22 | 24.53 | 23.645 | 6413 |
| 1738344600 | 24.76 | 0.24 | 0.99 | 24.735 | 24.825 | 24.555 | 162 |
| 1738258200 | 24.5175 | 0.14 | 0.58 | 24.47 | 24.86 | 23.5275 | 1093 |
| 1738171800 | 24.375 | 0.1 | 0.41 | 24.5 | 24.655 | 24.0725 | 2382 |
| 1738085400 | 24.275 | 0.06 | 0.24 | 24.275 | 24.275 | 24.275 | 63 |
| 1737999000 | 24.2175 | 0.05 | 0.20 | 24.12 | 24.43 | 23.415 | 1088 |
| 1737739800 | 24.17 | -0.04 | -0.15 | 24.195 | 24.195 | 24.1325 | 1810 |
| 1737653400 | 24.2075 | -0.07 | -0.29 | 24.315 | 24.5825 | 23.71 | 33 |
| 1737567000 | 24.2775 | 0.06 | 0.26 | 24.2775 | 24.2775 | 24.2775 | 4199 |
| 1737480600 | 24.215 | 0.04 | 0.17 | 24.215 | 24.215 | 24.215 | 1568 |
| 1737394200 | 24.175 | 0.07 | 0.29 | 24.175 | 24.175 | 24.175 | 753 |
| 1737135000 | 24.105 | 0.29 | 1.22 | 24.105 | 24.105 | 24.105 | 220 |
| 1737048600 | 23.815 | 0.28 | 1.20 | 23.795 | 23.815 | 23.755 | 1220 |
| 1736962200 | 23.5325 | 0.1 | 0.42 | 23.5325 | 23.5325 | 23.5325 | 45 |
| 1736875800 | 23.435 | 0.16 | 0.70 | 23.435 | 23.435 | 23.435 | 162 |
| 1736789400 | 23.2725 | 0.02 | 0.06 | 23.27 | 23.4925 | 23.095 | 1402 |
| 1736530200 | 23.2575 | -0.17 | -0.70 | 23.2575 | 23.2575 | 23.2575 | 52 |
| 1736443800 | 23.4225 | 0.11 | 0.46 | 23.4225 | 23.4225 | 23.4225 | 426 |
| 1736357400 | 23.315 | 0.03 | 0.14 | 23.33 | 23.33 | 23.28 | 462 |
| 1736271000 | 23.2825 | 0 | 0.00 | 23.2825 | 23.2825 | 23.2825 | 1320 |
| 1736184600 | 23.2825 | 0.14 | 0.60 | 23.2 | 23.5375 | 22.9175 | 184 |
| 1735925400 | 23.1425 | -0.14 | -0.58 | 23.1425 | 23.1425 | 23.1425 | 901 |
| 1735839000 | 23.2775 | 0.27 | 1.20 | 23.32 | 23.32 | 23.2225 | 2141 |
| 1735666200 | 23.0025 | 0.02 | 0.08 | 22.99 | 23.0175 | 22.9525 | 3013 |
| 1735579800 | 22.985 | -0.01 | -0.03 | 22.985 | 22.985 | 22.985 | 104 |
| 1735320600 | 22.9925 | -0.06 | -0.25 | 22.9925 | 22.9925 | 22.9925 | 434 |
| 1735061400 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 1 |
| 1734975000 | 23.05 | 0.03 | 0.11 | 23.05 | 23.05 | 23.05 | 283 |
| 1734715800 | 23.025 | 0.07 | 0.33 | 23.025 | 23.025 | 23.025 | 452 |
| 1734629400 | 22.95 | -0.32 | -1.36 | 22.89 | 22.9525 | 22.89 | 1740 |
| 1734543000 | 23.2675 | 0.03 | 0.15 | 23.2675 | 23.2675 | 23.2675 | 74 |
| 1734456600 | 23.2325 | -0.16 | -0.69 | 23.2325 | 23.2325 | 23.2325 | 140 |
| 1734370200 | 23.395 | -0.13 | -0.54 | 23.39 | 23.7575 | 23.0375 | 703 |
| 1734111000 | 23.5225 | -0.12 | -0.49 | 23.73 | 23.87 | 23.305 | 1099 |
| 1734024600 | 23.6375 | 0.02 | 0.11 | 23.6375 | 23.6375 | 23.6375 | 51 |
| 1733938200 | 23.6125 | 0.05 | 0.19 | 23.575 | 23.6125 | 23.4875 | 1531 |
| 1733851800 | 23.5675 | -0.06 | -0.24 | 23.5 | 23.6775 | 23.1925 | 210 |
| 1733765400 | 23.625 | -0.03 | -0.12 | 23.725 | 23.775 | 23.5675 | 1648 |
| 1733506200 | 23.6525 | 0.04 | 0.15 | 23.6525 | 23.6525 | 23.6525 | 293 |
| 1733419800 | 23.6175 | -0.06 | -0.24 | 23.625 | 23.625 | 23.5625 | 237 |
| 1733333400 | 23.675 | -0.01 | -0.04 | 23.705 | 23.855 | 23.5975 | 2906 |
| 1733247000 | 23.685 | 0.05 | 0.20 | 23.685 | 23.685 | 23.685 | 105 |
| 1733160600 | 23.6375 | 0.08 | 0.35 | 23.67 | 23.67 | 23.6225 | 619 |
| 1732901400 | 23.555 | -0.03 | -0.12 | 23.56 | 23.56 | 23.51 | 1063 |
| 1732815000 | 23.5825 | 0.11 | 0.46 | 23.585 | 23.585 | 23.5425 | 786 |
| 1732728600 | 23.475 | -0.17 | -0.72 | 23.53 | 23.53 | 23.475 | 352 |
| 1732642200 | 23.645 | 0.01 | 0.03 | 23.63 | 23.9275 | 23.5775 | 2409 |
| 1732555800 | 23.6375 | 0.15 | 0.63 | 23.61 | 23.87 | 23.325 | 3189 |
| 1732296600 | 23.49 | 0.34 | 1.47 | 23.49 | 23.49 | 23.49 | 4317 |
| 1732210200 | 23.15 | 0.33 | 1.45 | 23.17 | 23.185 | 23.1375 | 417 |
| 1732123800 | 22.82 | -0.06 | -0.24 | 22.82 | 22.82 | 22.82 | 46 |
| 1732037400 | 22.875 | -0.12 | -0.51 | 22.91 | 23.245 | 22.63 | 55 |
| 1731951000 | 22.9925 | 0.1 | 0.45 | 22.945 | 23.2025 | 22.6425 | 409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
