Vaneck Eu Ew (TEGB)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1721406600 | 62.205 | -0.42 | -0.66 | 62.43 | 62.43 | 62.205 | 672 |
| 1721320200 | 62.62 | 0.05 | 0.09 | 62.62 | 62.62 | 62.62 | 0 |
| 1721233800 | 62.565 | -0.04 | -0.06 | 62.565 | 62.565 | 62.565 | 0 |
| 1721147400 | 62.605 | -0.16 | -0.25 | 62.605 | 62.605 | 62.605 | 0 |
| 1721061000 | 62.76 | -0.64 | -1.01 | 62.96 | 62.96 | 62.76 | 59 |
| 1720801800 | 63.4 | 0.47 | 0.75 | 63.4 | 63.4 | 63.4 | 0 |
| 1720715400 | 62.93 | 0.41 | 0.66 | 62.93 | 62.93 | 62.93 | 0 |
| 1720629000 | 62.52 | 0.44 | 0.71 | 62.52 | 62.52 | 62.52 | 4 |
| 1720542600 | 62.08 | -0.42 | -0.67 | 62.08 | 62.08 | 62.08 | 0 |
| 1720456200 | 62.5 | -0.06 | -0.09 | 62.66 | 62.66 | 62.5 | 108 |
| 1720197000 | 62.555 | -0.25 | -0.40 | 62.62 | 62.71 | 62.555 | 800 |
| 1720110600 | 62.805 | 0.38 | 0.62 | 62.805 | 62.805 | 62.805 | 1 |
| 1720024200 | 62.42 | 0.45 | 0.73 | 62.42 | 62.42 | 62.42 | 0 |
| 1719937800 | 61.97 | -0.53 | -0.85 | 61.99 | 62.13 | 61.94 | 3750 |
| 1719851400 | 62.5 | 0.36 | 0.58 | 62.72 | 62.72 | 62.5 | 12 |
| 1719592200 | 62.14 | -0.36 | -0.57 | 62.14 | 62.14 | 62.14 | 0 |
| 1719505800 | 62.495 | 0 | 0.00 | 62.495 | 62.495 | 62.495 | 0 |
| 1719419400 | 62.495 | 0 | 0.00 | 62.495 | 62.495 | 62.495 | 0 |
| 1719333000 | 62.495 | -0.48 | -0.75 | 62.495 | 62.495 | 62.495 | 0 |
| 1719246600 | 62.97 | 0.58 | 0.93 | 63.07 | 63.11 | 62.97 | 1141 |
| 1718987400 | 62.39 | -0.37 | -0.58 | 62.39 | 62.39 | 62.39 | 0 |
| 1718901000 | 62.755 | 0.6 | 0.96 | 62.92 | 62.92 | 62.755 | 46 |
| 1718814600 | 62.16 | -0.26 | -0.41 | 62.33 | 62.33 | 62.16 | 34 |
| 1718728200 | 62.415 | 0.38 | 0.61 | 62.415 | 62.415 | 62.415 | 0 |
| 1718641800 | 62.035 | 0.04 | 0.07 | 62.23 | 62.23 | 62.035 | 30 |
| 1718382600 | 61.99 | -0.5 | -0.80 | 61.99 | 61.99 | 61.99 | 0 |
| 1718296200 | 62.49 | -0.76 | -1.19 | 62.65 | 62.65 | 62.49 | 5 |
| 1718209800 | 63.245 | 0.75 | 1.21 | 63.245 | 63.245 | 63.245 | 0 |
| 1718123400 | 62.49 | -0.57 | -0.90 | 62.49 | 62.49 | 62.49 | 0 |
| 1718037000 | 63.055 | -0.65 | -1.02 | 63.18 | 63.18 | 63.055 | 212 |
| 1717777800 | 63.705 | -0.29 | -0.45 | 63.89 | 63.89 | 63.705 | 19 |
| 1717691400 | 63.99 | 0.32 | 0.50 | 63.99 | 63.99 | 63.99 | 0 |
| 1717605000 | 63.67 | -0.54 | -0.84 | 63.67 | 63.67 | 63.67 | 1 |
| 1717518600 | 64.209999 | -0.17 | -0.26 | 64.209999 | 64.209999 | 64.209999 | 0 |
| 1717432200 | 64.379999 | 0.17 | 0.26 | 64.379999 | 64.379999 | 64.379999 | 1 |
| 1717173000 | 64.209999 | 0.24 | 0.38 | 64.33 | 64.33 | 64.209999 | 201 |
| 1717086600 | 63.97 | 0.31 | 0.49 | 63.97 | 63.97 | 63.97 | 0 |
| 1717000200 | 63.66 | -0.69 | -1.07 | 63.66 | 63.66 | 63.66 | 1 |
| 1716913800 | 64.349999 | -0.14 | -0.22 | 64.349999 | 64.349999 | 64.349999 | 37 |
| 1716568200 | 64.489999 | -0.18 | -0.28 | 64.489999 | 64.489999 | 64.489999 | 0 |
| 1716481800 | 64.67 | -0.12 | -0.18 | 64.67 | 64.67 | 64.67 | 160 |
| 1716395400 | 64.785 | -0.08 | -0.12 | 64.785 | 64.785 | 64.785 | 0 |
| 1716309000 | 64.864999 | -0.34 | -0.51 | 64.864999 | 64.864999 | 64.864999 | 1 |
| 1716222600 | 65.2 | 0.08 | 0.12 | 65.2 | 65.2 | 65.2 | 0 |
| 1715963400 | 65.12 | -0.35 | -0.53 | 65.12 | 65.12 | 65.12 | 0 |
| 1715877000 | 65.465 | -0.01 | -0.02 | 65.465 | 65.465 | 65.465 | 1 |
| 1715790600 | 65.474999 | 0.38 | 0.58 | 65.66 | 65.66 | 65.474999 | 34 |
| 1715704200 | 65.099999 | 0.18 | 0.28 | 65.099999 | 65.099999 | 65.099999 | 1 |
| 1715617800 | 64.92 | -0.04 | -0.06 | 65.129999 | 65.129999 | 64.92 | 31 |
| 1715358600 | 64.959999 | 0.41 | 0.64 | 64.959999 | 64.959999 | 64.959999 | 1 |
| 1715272200 | 64.545 | 0.28 | 0.44 | 64.545 | 64.545 | 64.545 | 0 |
| 1715185800 | 64.26 | 0.27 | 0.41 | 64.26 | 64.26 | 64.26 | 2 |
| 1715099400 | 63.995 | 1.15 | 1.83 | 63.995 | 63.995 | 63.995 | 0 |
| 1714753800 | 62.845 | 0.56 | 0.91 | 62.845 | 62.845 | 62.845 | 0 |
| 1714667400 | 62.28 | 0.31 | 0.49 | 62.33 | 62.46 | 62.28 | 19 |
| 1714581000 | 61.975 | -0.15 | -0.23 | 61.975 | 61.975 | 61.975 | 1 |
| 1714494600 | 62.12 | -0.54 | -0.85 | 62.12 | 62.12 | 62.12 | 0 |
| 1714408200 | 62.655 | 0.09 | 0.14 | 62.655 | 62.655 | 62.655 | 5 |
| 1714149000 | 62.57 | 0.71 | 1.15 | 62.76 | 62.76 | 62.57 | 17 |
| 1714062600 | 61.86 | -0.69 | -1.10 | 61.86 | 61.86 | 61.86 | 47 |
| 1713976200 | 62.545 | -0.45 | -0.71 | 62.545 | 62.545 | 62.545 | 0 |
| 1713889800 | 62.99 | 0.61 | 0.98 | 62.99 | 62.99 | 62.99 | 0 |
| 1713803400 | 62.38 | 0.76 | 1.23 | 62.38 | 62.38 | 62.38 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
