LSE, MOGB End of Day and Historical Share Prices [VanEck Morningstar US Sustainable Wide Moat UCITS ETF]

04 Dec 2025

LAST: 48.28	CHANGE: 0.15	OPEN: 48.35	HIGH: 48.35	ASK: 0.00	VOLUME: 557
LAST: 48.28	CHG(%): 0.30	PREV: 48.14	LOW: 48.25	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
04 Dec 25	48.35	48.35	48.25	48.28	557
03 Dec 25	48.03	48.27	47.99	48.14	1.8K
02 Dec 25	47.94	48.16	47.93	48.04	285
01 Dec 25	47.81	48.09	47.78	48.09	263
28 Nov 25	48.05	48.05	48.05	48.05	100
27 Nov 25	47.97	47.97	47.83	47.83	1
26 Nov 25	48.08	48.08	48.02	48.02	100
25 Nov 25	47.43	47.73	47.23	47.73	251
24 Nov 25	47.29	47.38	47.24	47.38	4.0K
21 Nov 25	46.23	46.30	46.21	46.30	627.0K

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:

48.28