Vaneck Glb Moat Historical Data - GOGB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Vaneck Glb Moat (GOGB)
Vaneck Glb Moat (GOGB) Historical

Vaneck Glb Moat (GOGB)

21.8025

0.22

(1.02%)

Closed 28 July 1:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	21.8025	0.22	1.02	21.8025	21.8025	21.8025	259
1721925000	21.5825	0.18	0.86	21.31	21.595	20.9375	4344
1721838600	21.3975	-0.16	-0.72	21.49	21.495	20.8525	5
1721752200	21.5525	-0.01	-0.03	21.6	21.7	21.015	369
1721665800	21.56	0.14	0.67	21.53	21.6375	21.4775	3376
1721406600	21.4175	-0.22	-0.99	21.4175	21.4175	21.4175	7
1721320200	21.6325	0.04	0.20	21.6325	21.6325	21.6325	142
1721233800	21.59	0.02	0.07	21.59	21.59	21.59	1772
1721147400	21.575	0.09	0.40	21.575	21.575	21.575	111
1721061000	21.49	-0.1	-0.46	21.495	21.5875	21.4625	292
1720801800	21.59	0.18	0.82	21.59	21.59	21.59	10
1720715400	21.415	0.22	1.03	21.415	21.415	21.415	207
1720629000	21.1975	0.05	0.21	21.18	21.385	20.9275	105
1720542600	21.1525	-0.03	-0.13	21.1525	21.1525	21.1525	2
1720456200	21.18	0.04	0.17	21.225	21.26	21.145	480
1720197000	21.145	-0.14	-0.65	21.145	21.145	21.145	6
1720110600	21.2825	0.06	0.27	21.2825	21.2825	21.2825	17
1720024200	21.225	0.09	0.40	21.225	21.225	21.225	128
1719937800	21.14	-0.04	-0.20	21.14	21.14	21.14	11
1719851400	21.1825	-0.14	-0.66	21.1825	21.1825	21.1825	51
1719592200	21.3225	0.05	0.25	21.3225	21.3225	21.3225	45
1719505800	21.27	-0	-0.01	21.27	21.27	21.27	4
1719419400	21.2725	-0.02	-0.09	21.27	21.2725	21.24	715
1719333000	21.2925	-0.25	-1.14	21.2925	21.2925	21.2925	2098
1719246600	21.5375	0.21	0.97	21.5375	21.5375	21.5375	263
1718987400	21.33	0.05	0.25	21.33	21.33	21.33	69
1718901000	21.2775	0.09	0.42	21.2775	21.2775	21.2775	2679
1718814600	21.1875	-0.03	-0.15	21.1875	21.1875	21.1875	80
1718728200	21.22	0.08	0.38	21.22	21.22	21.22	3236
1718641800	21.14	0.04	0.17	21.14	21.14	21.14	79
1718382600	21.105	-0.06	-0.28	21.105	21.105	21.105	4
1718296200	21.165	-0.19	-0.88	21.165	21.165	21.165	153
1718209800	21.3525	0.18	0.87	21.3525	21.3525	21.3525	40
1718123400	21.1675	-0.12	-0.58	21.1675	21.1675	21.1675	0
1718037000	21.29	-0.12	-0.55	21.285	21.565	21.1625	196
1717777800	21.4075	-0.06	-0.26	21.45	21.595	21.2425	282
1717691400	21.4625	0.09	0.43	21.455	21.7075	21.125	684
1717605000	21.37	0.11	0.51	21.37	21.37	21.37	170
1717518600	21.2625	0.02	0.07	21.2625	21.2625	21.2625	22
1717432200	21.2475	0.07	0.34	21.2475	21.2475	21.2475	493
1717173000	21.175	-0.11	-0.49	21.175	21.175	21.175	29
1717086600	21.28	0.02	0.08	21.28	21.28	21.28	112
1717000200	21.2625	-0.22	-1.00	21.2625	21.2625	21.2625	502
1716913800	21.4775	-0.18	-0.83	21.4775	21.4775	21.4775	1324
1716568200	21.6575	0.06	0.29	21.6575	21.6575	21.6575	160
1716481800	21.595	-0.21	-0.95	21.795	22.19	21.495	1303
1716395400	21.8025	-0.06	-0.29	21.8025	21.8025	21.8025	0
1716309000	21.865	-0.09	-0.41	21.865	21.865	21.865	183
1716222600	21.955	0.08	0.35	21.955	21.955	21.955	9
1715963400	21.8775	-0.09	-0.41	21.8775	21.8775	21.8775	451
1715877000	21.9675	0.05	0.25	21.9675	21.9675	21.9675	506
1715790600	21.9125	0.11	0.52	21.9125	21.9125	21.9125	75
1715704200	21.8	-0.06	-0.29	21.8	21.8	21.8	549
1715617800	21.8625	-0.04	-0.17	21.8625	21.8625	21.8625	12
1715358600	21.9	0.14	0.63	21.9	21.9	21.9	673
1715272200	21.7625	0.09	0.43	21.7625	21.7625	21.7625	3029
1715185800	21.67	0.05	0.21	21.685	21.925	21.4025	82
1715099400	21.625	0.32	1.49	21.555	21.6275	21.5	739
1714753800	21.3075	0.14	0.67	21.3075	21.3075	21.3075	28
1714667400	21.165	0.1	0.47	21.225	21.3975	20.875	1146
1714581000	21.065	-0.14	-0.66	21.065	21.065	21.065	211
1714494600	21.205	-0.09	-0.40	21.275	21.5125	20.9575	239
1714408200	21.29	0	0.02	21.33	21.33	21.2075	253

Vaneck Glb Moat

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions