VanEck Morningstar Global Moat ETF (VVGM) - Historical data, historical prices

27.96000 EUR

0.19

0.67%

Last update May 9, 7:46 PM CEST

Market closed

Day range

27.96000

27.89500

28.094999

Previous close

28.15000

Open

27.96500

Access this ETF data via API

VanEck Morningstar Global Moat ETF

27.96

0.19

0.67%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 09, 2025	27.97	28.09	27.90	27.96	-0.02%	0
May 08, 2025	27.86	28.15	27.83	28.15	1.06%	0
May 07, 2025	27.59	27.71	27.55	27.59	-0.02%	0
May 06, 2025	27.67	27.82	27.54	27.60	-0.27%	0
May 05, 2025	27.62	27.97	27.62	27.97	1.29%	0
May 02, 2025	27.44	27.87	27.44	27.83	1.42%	0
Apr 30, 2025	26.88	27.23	26.88	27.11	0.86%	0
Apr 29, 2025	26.73	26.98	26.73	26.98	0.94%	0
Apr 28, 2025	26.75	26.88	26.55	26.55	-0.73%	0
Apr 25, 2025	26.90	26.90	26.72	26.76	-0.54%	0
Apr 24, 2025	26.31	26.75	26.31	26.70	1.46%	0
Apr 23, 2025	26.42	26.63	26.37	26.48	0.21%	0
Apr 22, 2025	25.23	26.03	25.23	26.00	3.09%	0
Apr 17, 2025	25.92	26.06	25.92	25.94	0.06%	0
Apr 16, 2025	25.80	26.18	25.65	25.65	-0.58%	0
Apr 15, 2025	26.05	26.52	26.05	26.30	0.94%	0
Apr 14, 2025	25.89	26.20	25.86	26.14	0.95%	0
Apr 11, 2025	25.65	25.86	25.22	25.83	0.68%	0