Vaneck High Div (TDGB)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1722529800 | 32.5475 | -0.57 | -1.72 | 32.509999 | 32.5475 | 32.509999 | 1356 |
| 1722443400 | 33.1175 | 0.1 | 0.31 | 33.325 | 33.33 | 33.1175 | 9950 |
| 1722357000 | 33.015 | 0.18 | 0.55 | 32.939999 | 33.015 | 32.939999 | 518 |
| 1722270600 | 32.835 | -0.18 | -0.55 | 33.034999 | 33.21 | 32.835 | 312 |
| 1722011400 | 33.0175 | 0.36 | 1.12 | 33.0175 | 33.0175 | 33.0175 | 758 |
| 1721925000 | 32.6525 | 0.25 | 0.77 | 32.6525 | 32.6525 | 32.6525 | 3359 |
| 1721838600 | 32.4025 | 0.02 | 0.07 | 32.4025 | 32.4025 | 32.4025 | 93 |
| 1721752200 | 32.38 | -0.26 | -0.80 | 32.705 | 32.705 | 32.369999 | 3063 |
| 1721665800 | 32.6425 | 0.18 | 0.55 | 32.645 | 32.765 | 32.485 | 4480 |
| 1721406600 | 32.4625 | -0.39 | -1.18 | 32.59 | 32.59 | 32.4625 | 922 |
| 1721320200 | 32.85 | 0.28 | 0.87 | 32.865 | 32.869999 | 32.85 | 2820 |
| 1721233800 | 32.5675 | 0.27 | 0.84 | 32.36 | 32.61 | 32.36 | 5222 |
| 1721147400 | 32.2975 | 0.05 | 0.16 | 32.2975 | 32.2975 | 32.2975 | 7072 |
| 1721061000 | 32.244999 | -0.05 | -0.16 | 32.244999 | 32.244999 | 32.244999 | 1710 |
| 1720801800 | 32.2975 | 0.07 | 0.22 | 32.2975 | 32.2975 | 32.2975 | 1610 |
| 1720715400 | 32.225 | 0.13 | 0.42 | 32.244999 | 32.244999 | 32.225 | 1410 |
| 1720629000 | 32.09 | 0.18 | 0.56 | 32.09 | 32.09 | 32.09 | 1613 |
| 1720542600 | 31.91 | -0.11 | -0.33 | 31.91 | 31.91 | 31.91 | 2145 |
| 1720456200 | 32.015 | -0.03 | -0.09 | 32.125 | 32.125 | 31.995 | 4291 |
| 1720197000 | 32.042499 | -0.3 | -0.92 | 32.15 | 32.15 | 32 | 1754 |
| 1720110600 | 32.34 | 0.14 | 0.43 | 32.229999 | 32.39 | 32.229999 | 3069 |
| 1720024200 | 32.2 | 0.12 | 0.37 | 32.2 | 32.2 | 32.2 | 1857 |
| 1719937800 | 32.08 | -0.27 | -0.83 | 32.155 | 32.159999 | 32.08 | 2189 |
| 1719851400 | 32.35 | 0.34 | 1.07 | 32.35 | 32.35 | 32.35 | 875 |
| 1719592200 | 32.0075 | 0.13 | 0.42 | 32.0075 | 32.0075 | 32.0075 | 1131 |
| 1719505800 | 31.875 | -0.1 | -0.32 | 31.98 | 31.98 | 31.875 | 1055 |
| 1719419400 | 31.9775 | -0.12 | -0.38 | 32.005 | 32.005 | 31.9775 | 1725 |
| 1719333000 | 32.1 | -0.11 | -0.33 | 32.1 | 32.1 | 32.1 | 772 |
| 1719246600 | 32.205 | 0.37 | 1.16 | 31.945 | 32.205 | 31.935 | 6963 |
| 1718987400 | 31.835 | -0.17 | -0.53 | 31.835 | 31.835 | 31.835 | 634 |
| 1718901000 | 32.005 | 0.27 | 0.84 | 32.005 | 32.005 | 32.005 | 485 |
| 1718814600 | 31.7375 | -0.04 | -0.12 | 31.7375 | 31.7375 | 31.7375 | 1563 |
| 1718728200 | 31.775 | 0.29 | 0.94 | 31.775 | 31.775 | 31.775 | 621 |
| 1718641800 | 31.48 | 0.03 | 0.08 | 31.415 | 31.505 | 31.41 | 9358 |
| 1718382600 | 31.455 | -0.15 | -0.47 | 31.4 | 31.455 | 31.265 | 11052 |
| 1718296200 | 31.6025 | -0.48 | -1.49 | 31.86 | 31.86 | 31.6025 | 5335 |
| 1718209800 | 32.08 | 0.1 | 0.30 | 32.08 | 32.08 | 32.08 | 2573 |
| 1718123400 | 31.9825 | -0.38 | -1.17 | 32.564999 | 32.564999 | 31.97 | 3313 |
| 1718037000 | 32.362499 | -0.3 | -0.90 | 32.465 | 32.465 | 32.362499 | 1018 |
| 1717777800 | 32.6575 | -0.05 | -0.16 | 32.58 | 32.6575 | 32.58 | 1369 |
| 1717691400 | 32.71 | 0.16 | 0.49 | 32.705 | 32.71 | 32.705 | 1279 |
| 1717605000 | 32.549999 | -0.68 | -2.05 | 32.655 | 32.655 | 32.549999 | 5266 |
| 1717518600 | 33.2325 | -0.36 | -1.07 | 33.275 | 33.275 | 33.2325 | 3627 |
| 1717432200 | 33.5925 | 0.1 | 0.31 | 33.87 | 33.875 | 33.5925 | 3145 |
| 1717173000 | 33.49 | 0.27 | 0.80 | 33.49 | 33.49 | 33.49 | 3018 |
| 1717086600 | 33.225 | 0.13 | 0.40 | 33.18 | 33.28 | 33.115 | 6358 |
| 1717000200 | 33.0925 | -0.38 | -1.14 | 33.27 | 33.36 | 33.0925 | 17599 |
| 1716913800 | 33.472499 | -0.04 | -0.12 | 33.6 | 33.65 | 33.472499 | 3398 |
| 1716568200 | 33.5125 | 0.02 | 0.07 | 33.479999 | 33.5125 | 33.479999 | 361 |
| 1716481800 | 33.49 | -0.18 | -0.53 | 33.49 | 33.49 | 33.49 | 1973 |
| 1716395400 | 33.6675 | -0.21 | -0.62 | 33.775 | 33.78 | 33.52 | 1619 |
| 1716309000 | 33.8775 | -0.15 | -0.43 | 33.75 | 33.88 | 33.75 | 705 |
| 1716222600 | 34.0225 | 0.09 | 0.27 | 34.145 | 34.15 | 33.99 | 2980 |
| 1715963400 | 33.93 | 0.06 | 0.18 | 34.03 | 34.03 | 33.93 | 2427 |
| 1715877000 | 33.8675 | -0.08 | -0.22 | 34.06 | 34.06 | 33.8675 | 4056 |
| 1715790600 | 33.9425 | -0.12 | -0.34 | 34.075 | 34.075 | 33.9425 | 1497 |
| 1715704200 | 34.0575 | 0.05 | 0.16 | 34.06 | 34.095 | 34.0575 | 1378 |
| 1715617800 | 34.0025 | 0.07 | 0.21 | 34.06 | 34.06 | 34.0025 | 2971 |
| 1715358600 | 33.9325 | 0.25 | 0.73 | 33.85 | 33.9325 | 33.85 | 4831 |
| 1715272200 | 33.685 | 0.19 | 0.57 | 33.635 | 33.685 | 33.61 | 4562 |
| 1715185800 | 33.494999 | -0.02 | -0.05 | 33.555 | 33.555 | 33.494999 | 4319 |
| 1715099400 | 33.5125 | 0.56 | 1.69 | 33.515 | 33.6 | 33.47 | 4317 |
| 1714753800 | 32.955 | 0.04 | 0.12 | 32.955 | 32.955 | 32.955 | 7749 |
| 1714667400 | 32.915 | 0.2 | 0.63 | 32.99 | 33.045 | 32.915 | 2838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
