LSE, MOGB End of Day and Historical Share Prices [Vaneck Mstar US Wide Moat Ucits ETF]

27 May 2026

LAST: 46.20	CHANGE: 0.23	OPEN: 46.17	HIGH: 46.31	ASK: 0.00	VOLUME: 1.1K
LAST: 46.20	CHG(%): 0.50	PREV: 45.97	LOW: 46.15	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
27 May 26	46.17	46.31	46.15	46.20	1.1K
26 May 26	46.16	46.16	45.97	45.97	1.0K
25 May 26	45.74	45.91	45.67	45.74	1.7K
22 May 26	45.74	45.74	45.67	45.67	117.3K
21 May 26	45.26	45.32	45.15	45.15	273
20 May 26	44.79	44.90	44.57	44.90	2.1K
19 May 26	44.88	45.00	44.88	45.00	984
18 May 26	44.61	45.18	44.48	44.89	3.3K
15 May 26	44.92	44.92	44.70	44.72	425
14 May 26	44.46	44.73	44.33	44.73	4.7K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

46.20