Dark

ESGB
VANECK VIDEO GAMING AND ESPORT UCITS ETF
stock LSE

Inactive

Aug 2, 2024

32.20GBP-3.535%(-1.18)5,174

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	32.6600	32.7000	32.0000	32.2000	-3.535%	5,174	0.000%
2024-08-01	33.9200	34.0800	33.3400	33.3800	-1.621%	19,646	-3.535%
2024-07-31	33.9500	34.1500	33.9000	33.9300	+1.861%	2,024	-5.099%
2024-07-30	33.4100	33.5500	33.2100	33.3100	+0.030%	2,356	-3.332%
2024-07-29	33.5800	33.5900	33.4100	33.3000	+0.181%	6,908	-3.303%
2024-07-26	33.3300	33.3300	32.9200	33.2400	+0.090%	552	-3.129%
2024-07-25	33.2000	33.2100	33.0000	33.2100	-0.688%	7,696	-3.041%
2024-07-24	33.5800	33.7800	33.4000	33.4400	-0.772%	2,405	-3.708%
2024-07-23	33.6600	33.6700	33.5200	33.7000	0.000%	353	-4.451%
2024-07-22	33.5500	33.8700	33.5100	33.7000	+0.627%	11,484	-4.451%
2024-07-19	33.5900	33.6500	33.4900	33.4900	-0.682%	953	-3.852%
2024-07-18	34.2200	34.3200	33.6600	33.7200	-1.346%	2,135	-4.508%
2024-07-17	34.5300	34.5300	34.1500	34.1800	-1.042%	3,977	-5.793%
2024-07-16	34.4800	34.6500	34.4400	34.5400	-0.518%	262	-6.775%
2024-07-15	34.7700	34.7700	34.6300	34.7200	+1.520%	1,290	-7.258%
2024-07-10	34.0500	34.2700	34.0500	34.2000	+0.559%	1,077	-5.848%
2024-07-09	34.3600	34.3600	34.0200	34.0100	+0.741%	3,624	-5.322%
2024-07-08	33.6700	33.7900	33.6300	33.7600	+0.208%	1,090	-4.621%
2024-07-05	33.6500	33.6600	33.6300	33.6900	+0.507%	802	-4.423%
2024-07-04	33.4700	33.5900	33.4700	33.5200	-0.208%	1,304	-3.938%
2024-07-03	33.4800	33.6900	33.4800	33.5900	+0.659%	2,170	-4.138%
2024-07-02	33.3500	33.3500	33.1600	33.3700	+0.090%	1,303	-3.506%
2024-07-01	33.8100	33.8100	33.3400	33.3400	-1.507%	2,663	-3.419%
2024-06-28	33.8500	34.0200	33.7700	33.8500	+0.744%	3,480	-4.874%
2024-06-27	33.4900	33.6600	33.4600	33.6000	-0.356%	2,416	-4.167%
2024-06-26	33.7900	33.7900	33.6900	33.7200	+1.140%	474	-4.508%
2024-06-25	33.4000	33.4200	33.3800	33.3400	-0.120%	1,087	-3.419%
2024-06-24	33.1200	33.3800	33.1000	33.3800	+0.391%	617	-3.535%
2024-06-21	33.2800	33.4100	33.2300	33.2500	-0.060%	2,107	-3.158%
2024-06-20	33.1600	33.3400	33.1600	33.2700	+0.362%	2,223	-3.216%
2024-06-19	33.1600	33.2200	33.1600	33.1500	-0.121%	1,493	-2.866%
2024-06-18	33.2000	33.2000	33.0800	33.1900	+0.060%	6,430	-2.983%
2024-06-17	33.4400	33.4400	33.1400	33.1700	+0.211%	3,472	-2.924%
2024-06-14	33.2400	33.2400	33.0200	33.1000	+0.486%	6,205	-2.719%
2024-06-13	32.9800	33.0200	32.8700	32.9400	-1.259%	879	-2.247%
2024-06-12	32.7800	33.3800	32.7800	33.3600	+1.769%	2,796	-3.477%
2024-06-11	33.2700	33.2700	32.8400	32.7800	-1.562%	477	-1.769%
2024-06-10	33.9900	34.3500	33.3600	33.3000	-2.375%	882	-3.303%
2024-06-07	35.5900	35.5900	34.1400	34.1100	+0.383%	21,120	-5.600%
2024-06-06	33.7000	34.0000	33.7000	33.9800	+0.771%	537	-5.238%
2024-06-05	33.4500	33.4500	33.2600	33.7200	+2.120%	653	-4.508%
2024-06-04	33.0900	33.2400	33.0900	33.0200	-0.091%	1,086	-2.483%
2024-06-03	33.4400	34.0200	33.1100	33.0500	+2.672%	8,515	-2.572%
2024-05-31	32.4200	32.4900	32.2200	32.1900	-0.801%	3,455	+0.031%
2024-05-30	32.1300	32.7300	32.1300	32.4500	+0.216%	951	-0.770%
2024-05-29	32.4400	32.6200	32.2800	32.3800	-0.979%	1,624	-0.556%
2024-05-28	32.7900	32.8300	32.3900	32.7000	+0.461%	27,523	-1.529%
2024-05-24	32.5500	32.5500	32.3800	32.5500	-0.702%	1,591	-1.075%
2024-05-23	32.9700	33.2300	32.7100	32.7800	-1.384%	932	-1.769%
2024-05-22	33.2000	33.2600	33.1400	33.2400	-0.300%	1,192	-3.129%
2024-05-21	33.5500	33.5500	33.2100	33.3400	-0.478%	2,219	-3.419%
2024-05-20	33.7700	33.7900	33.5900	33.5000	-0.179%	3,050	-3.881%
2024-05-17	34.0100	34.0200	33.5500	33.5600	-1.670%	9,844	-4.052%
2024-05-16	34.1200	34.2900	34.1200	34.1300	+1.036%	9,866	-5.655%
2024-05-15	34.9100	35.8300	33.6300	33.7800	-3.042%	118,947	-4.677%
2024-05-14	33.8800	35.9700	33.6600	34.8400	+5.098%	32,738	-7.577%
2024-05-13	32.2200	33.5700	32.2200	33.1500	+2.315%	62,664	-2.866%
2024-05-10	32.4500	32.5900	32.4500	32.4000	+1.092%	3,696	-0.617%
2024-05-09	32.3300	32.4100	32.0000	32.0500	+0.502%	4,479	+0.468%
2024-05-08	32.1300	32.1300	31.8900	31.8900	-1.208%	448	+0.972%
2024-05-07	32.1600	32.4900	32.1300	32.2800	+3.961%	1,018	-0.248%
2024-05-02	30.9800	31.0600	30.9700	31.0500	+1.837%	2,349	+3.704%
2024-05-01	30.3000	30.7900	30.3000	30.4900	-0.846%	3,204	+5.608%
2024-04-30	31.1600	31.1600	30.8500	30.7500	-0.902%	704	+4.715%
2024-04-29	30.9500	31.0700	30.9500	31.0300	+0.129%	1,387	+3.771%
2024-04-26	30.7500	30.8000	30.6000	30.9900	+2.514%	4,361	+3.904%
2024-04-25	30.3400	30.4000	30.1400	30.2300	-1.338%	4,357	+6.517%
2024-04-24	31.0400	31.0400	30.7500	30.6400	0.000%	1,119	+5.091%
2024-04-23	30.5500	30.6600	30.3900	30.6400	+0.956%	1,426	+5.091%
2024-04-22	30.3300	30.6600	30.3300	30.3500	+1.505%	1,380	+6.096%
2024-04-19	29.7900	29.9500	29.6900	29.9000	-1.059%	1,185	+7.692%
2024-04-18	30.3600	30.3600	30.0500	30.2200	+0.465%	532	+6.552%
2024-04-17	30.0800	30.3000	30.0700	30.0800	-0.759%	579	+7.048%
2024-04-16	30.0400	30.2850	30.0400	30.3100	-0.460%	1,147	+6.236%
2024-04-15	30.9150	30.9300	30.4500	30.4500	-1.568%	3,305	+5.747%
2024-04-12	31.2350	31.2350	30.9350	30.9350	-0.578%	1,136	+4.089%
2024-04-11	31.0750	31.2400	31.0750	31.1150	-0.248%	1,399	+3.487%
2024-04-10	31.3600	31.3600	31.1650	31.1925	+0.128%	2,626	+3.230%
2024-04-09	31.1750	31.2400	31.0700	31.1525	-0.096%	1,035	+3.362%
2024-04-08	31.0550	31.2250	30.9650	31.1825	+0.540%	3,285	+3.263%
2024-04-05	30.7950	31.0300	30.7850	31.0150	-1.069%	1,482	+3.821%
2024-04-04	31.2750	31.3750	31.1750	31.3500	+0.489%	2,726	+2.711%
2024-04-03	31.2350	31.2350	31.0800	31.1975	-0.144%	2,897	+3.213%
2024-04-02	31.4550	32.2550	30.7800	31.2425	-1.614%	5,772	+3.065%
2024-03-28	31.5550	31.6050	31.5300	31.7550	+0.570%	773	+1.401%
2024-03-27	31.9100	31.9100	31.5350	31.5750	-0.863%	13,650	+1.979%
2024-03-26	31.7150	31.8750	31.7150	31.8500	+1.280%	2,957	+1.099%
2024-03-25	31.5550	31.5700	31.3500	31.4475	-1.077%	1,976	+2.393%
2024-03-22	31.9600	32.0450	31.7450	31.7900	-21.555%	4,353	+1.290%
2024-03-21	40.5600	40.5750	40.4050	40.5250	+29.411%	3,100	-20.543%
2024-03-20	31.3150	31.4000	31.3150	31.3150	+0.369%	416	+2.826%
2024-03-19	31.2000	31.4475	30.9675	31.2000	-1.102%	4	+3.205%
2024-03-14	31.9500	32.0125	31.4725	31.5475	-0.403%	2	+2.068%
2024-03-08	31.6750	32.3675	31.6750	31.6750	-0.814%	3	+1.657%
2024-03-07	31.9150	31.9350	31.6950	31.9350	+0.472%	219	+0.830%
2024-03-06	31.6500	31.8800	31.4700	31.7850	+3.332%	2,102	+1.306%
2024-02-28	30.7600	30.9350	30.5725	30.7600	-0.806%	386	+4.681%
2024-02-23	31.0100	31.3575	30.8250	31.0100	-0.032%	3	+3.837%
2024-02-22	31.0200	31.1500	30.6650	31.0200	+2.962%	2	+3.804%
2024-02-20	30.1275	30.9950	29.8525	30.1275	-2.830%	2	+6.879%
2024-02-19	31.0050	31.0775	30.7650	31.0050	-21.452%	1	+3.854%
2024-02-16	39.5100	39.6800	39.2700	39.4725	+26.829%	4,506	-18.424%
2024-02-15	31.4300	31.4300	31.0250	31.1225	-19.528%	4,715	+3.462%
2024-02-14	38.3600	38.6950	38.3600	38.6750	+27.430%	3,597	-16.742%
2024-02-13	30.6800	30.6800	30.1200	30.3500	-22.219%	5,705	+6.096%
2024-02-12	38.6050	38.9850	38.5450	39.0200	+28.609%	3,274	-17.478%
2024-02-09	30.3600	30.4750	29.8150	30.3400	-0.222%	5,595	+6.131%
2024-02-08	30.4550	30.4550	30.3000	30.4075	-20.529%	986	+5.895%
2024-02-07	37.9200	38.2800	37.7200	38.2625	+0.598%	12,068	-15.844%
2024-02-06	38.1400	38.1400	37.8100	38.0350	+1.137%	18,166	-15.341%
2024-02-05	38.2500	38.2500	37.4400	37.6075	+30.900%	3,979	-14.379%
2024-02-01	28.9650	29.0650	28.7200	28.7300	-0.416%	3,062	+12.078%
2024-01-31	28.6150	28.8250	28.6150	28.8500	-1.879%	1,303	+11.612%
2024-01-30	29.4025	29.5450	29.2650	29.4025	-21.199%	1	+9.514%
2024-01-25	37.1100	37.3900	37.1050	37.3125	+29.546%	4,298	-13.702%
2024-01-23	28.5650	28.9250	28.4800	28.8025	+1.542%	2,687	+11.796%
2024-01-22	28.4450	28.4900	28.2850	28.3650	-21.448%	3,243	+13.520%
2024-01-12	36.1100	36.3350	36.0600	36.1100	+30.314%	1,986	-10.828%
2024-01-08	27.4250	27.7100	27.3000	27.7100	-0.144%	2,011	+16.204%
2024-01-04	27.7000	27.7050	27.5450	27.7500	-2.030%	388	+16.036%
2023-12-21	28.3250	28.4650	28.2000	28.3250	-0.194%	7	+13.680%
2023-12-19	28.3800	28.6250	28.1525	28.3800	+1.059%	3	+13.460%
2023-12-14	28.0825	28.4200	27.9325	28.0825	-20.101%	801	+14.662%
2023-12-13	34.7000	35.0300	34.7000	35.1475	+26.601%	250	-8.386%
2023-12-08	27.5500	27.7600	27.5500	27.7625	+1.221%	2,707	+15.984%
2023-12-06	27.4275	27.6800	27.2875	27.4275	+0.559%	526	+17.400%
2023-12-04	27.3850	27.4600	27.2650	27.2750	-21.545%	2,490	+18.057%
2023-11-21	34.8050	34.8050	34.8050	34.7650	+2.130%	179	-7.378%
2023-11-10	34.0000	34.2850	33.6350	34.0400	+21.344%	1,933	-5.405%
2023-11-09	28.0525	28.3050	27.7725	28.0525	+3.917%	2	+14.785%
2023-11-03	26.9950	27.0625	26.6250	26.9950	+1.705%	2	+19.281%
2023-11-02	26.5425	26.7100	26.2225	26.5425	+2.968%	2	+21.315%
2023-10-31	25.7775	25.9900	25.5375	25.7775	+0.831%	4	+24.915%
2023-10-30	25.5650	25.9425	25.4975	25.5650	-1.074%	2	+25.953%
2023-10-26	25.8050	25.8050	25.7300	25.8425	-1.768%	579	+24.601%
2023-10-24	25.9250	26.5350	25.9250	26.3075	+1.622%	11,221	+22.399%
2023-10-20	25.8875	26.2925	25.8400	25.8875	-2.302%	1	+24.384%
2023-10-18	26.5650	26.5850	26.4600	26.4975	-0.925%	1,583	+21.521%
2023-10-17	26.7450	26.8550	26.4375	26.7450	+2.334%	490	+20.396%
2023-10-04	26.0800	26.1050	26.0550	26.1350	-0.693%	3,062	+23.206%
2023-10-03	26.3175	26.7175	26.2725	26.3175	-1.146%	2	+22.352%
2023-10-02	26.6225	26.7725	26.3525	26.6225	-0.206%	501	+20.950%
2023-09-29	26.6775	26.8275	26.4675	26.6775	-15.691%	1	+20.701%
2023-09-21	31.4300	32.0650	31.4300	31.6425	-4.576%	2,707	+1.762%
2023-09-18	33.2950	33.3300	32.9250	33.1600	+22.758%	8,552	-2.895%
2023-09-15	27.2050	27.2100	27.0000	27.0125	-0.415%	1,469	+19.204%
2023-09-12	27.1700	27.3250	27.0600	27.1250	-19.707%	1,694	+18.710%
2023-09-08	33.8000	33.8400	33.7150	33.7825	+24.590%	1,677	-4.684%
2023-09-07	27.3350	27.4050	27.1200	27.1150	-20.774%	657	+18.753%
2023-09-06	34.3550	34.4950	34.3550	34.2250	+25.217%	385	-5.917%
2023-09-05	27.4050	27.4100	27.3450	27.3325	+0.037%	767	+17.808%
2023-09-04	27.4550	27.4650	27.3800	27.3225	+3.878%	308	+17.852%
2023-08-22	26.3025	26.6725	26.2650	26.3025	-23.926%	95	+22.422%
2023-08-14	35.1300	35.1300	34.2250	34.5750	+0.736%	3,999	-6.869%
2023-08-11	34.7750	34.7750	34.3000	34.3225	-0.406%	3,747	-6.184%
2023-08-09	35.4250	35.5650	34.4050	34.4625	+22.305%	13,350	-6.565%
2023-08-04	28.1775	28.3175	27.8400	28.1775	-21.620%	1,225	+14.276%
2023-08-03	35.7700	35.9200	35.5950	35.9500	+24.180%	3,547	-10.431%
2023-07-31	28.9500	28.9925	28.6400	28.9500	-21.889%	74	+11.226%
2023-07-28	36.0000	37.0700	36.0000	37.0625	+31.977%	21,501	-13.120%
2023-07-26	28.0825	28.3800	27.8350	28.0825	-0.611%	508	+14.662%
2023-07-24	28.2550	28.3475	27.9125	28.2550	-0.616%	136	+13.962%
2023-07-20	28.5250	28.6350	28.3800	28.4300	+0.326%	2,928	+13.261%
2023-07-17	28.1550	28.3850	28.1550	28.3375	-0.343%	2,361	+13.630%
2023-07-14	28.4150	28.4150	28.4100	28.4350	+0.388%	232	+13.241%
2023-07-13	28.4100	28.4100	28.1400	28.3250	+1.523%	2,316	+13.680%
2023-07-12	27.7700	28.0050	27.7700	27.9000	-21.081%	5,710	+15.412%
2023-07-11	34.7300	35.4000	34.7300	35.3525	+30.729%	6,322	-8.917%
2023-07-10	26.8600	27.0900	26.8600	27.0425	-0.258%	3,064	+19.072%
2023-07-07	26.9200	27.0700	26.8800	27.1125	+0.715%	710	+18.764%
2023-07-06	27.3700	27.3900	26.9000	26.9200	-24.169%	1,902	+19.614%
2023-07-04	35.5500	35.5850	35.4500	35.5000	+26.571%	531	-9.296%
2023-07-03	28.1500	28.1500	28.0000	28.0475	+0.664%	2,406	+14.805%
2023-06-30	27.8150	27.9050	27.8150	27.8625	-20.749%	815	+15.568%
2023-06-29	35.2500	35.3350	35.0000	35.1575	+25.619%	3,737	-8.412%
2023-06-28	27.7250	28.0050	27.7250	27.9875	+3.504%	615	+15.051%
2023-06-26	27.0800	27.1200	27.0500	27.0400	-21.068%	1,364	+19.083%
2023-06-23	34.8450	34.8450	34.4900	34.2575	-2.219%	434	-6.006%
2023-06-22	35.1000	35.1000	34.8900	35.0350	+26.697%	2,903	-8.092%
2023-06-21	27.7450	28.1500	27.7450	27.6525	-22.330%	11,267	+16.445%
2023-06-20	36.0000	36.0000	35.5300	35.6025	+26.183%	2,957	-9.557%
2023-06-19	28.2150	28.5350	28.0875	28.2150	-1.191%	3	+14.124%
2023-06-14	28.5500	28.6950	28.4050	28.5550	+1.628%	994	+12.765%
2023-06-12	27.8200	28.2800	27.8150	28.0975	-18.351%	892	+14.601%
2023-06-08	33.9850	34.3700	33.9850	34.4125	-0.029%	1,027	-6.429%
2023-06-05	34.0000	34.4000	34.0000	34.4225	-0.087%	9,531	-6.457%
2023-06-02	34.6600	34.6750	34.3600	34.4525	+26.675%	1,498	-6.538%
2023-06-01	27.1975	27.2900	26.8775	27.1975	-18.491%	2	+18.393%
2023-05-31	33.6700	33.6700	33.4400	33.3675	-1.788%	4,427	-3.499%
2023-05-30	33.8950	34.1500	33.7250	33.9750	+1.509%	4,887	-5.224%
2023-05-25	33.5100	33.7000	33.4450	33.4700	+2.559%	11,686	-3.794%
2023-05-24	32.2550	32.9000	32.2550	32.6350	-2.843%	4,864	-1.333%
2023-05-23	33.4700	33.6700	33.1400	33.5900	+23.153%	3,457	-4.138%
2023-05-18	26.9250	27.2450	26.9250	27.2750	-17.809%	7,388	+18.057%
2023-05-16	33.5750	33.5750	33.1150	33.1850	+24.172%	941	-2.968%
2023-05-15	26.5750	26.6500	26.5350	26.7250	+0.935%	6,350	+20.486%
2023-05-12	26.6400	26.6400	26.3950	26.4775	-20.254%	708	+21.613%
2023-05-11	33.2250	33.3100	33.1650	33.2025	+26.933%	54,746	-3.019%
2023-05-10	25.9100	26.2900	25.8800	26.1575	+0.994%	7,313	+23.100%
2023-05-09	25.9700	25.9850	25.9100	25.9000	-20.037%	18,807	+24.324%
2023-05-05	31.9900	32.3000	31.9200	32.3900	+27.872%	6,261	-0.587%
2023-05-04	25.2700	25.3850	25.2650	25.3300	-20.189%	294	+27.122%
2023-05-03	31.8500	31.8500	31.6550	31.7375	+24.363%	2,129	+1.457%
2023-05-02	25.9350	25.9450	25.5250	25.5200	-0.419%	2,285	+26.176%
2023-04-28	25.7450	25.7450	25.6650	25.6275	+0.225%	65	+25.646%
2023-04-27	25.0850	25.6700	25.0850	25.5700	-20.031%	3,969	+25.929%
2023-04-26	32.3700	32.3700	31.9200	31.9750	+23.360%	28,058	+0.704%
2023-04-25	25.9550	26.0650	25.9000	25.9200	-20.086%	1,269	+24.228%
2023-04-24	32.5750	32.6900	32.4300	32.4350	+23.046%	3,581	-0.725%
2023-04-21	26.3600	26.4750	26.3300	26.3600	-20.308%	1,445	+22.155%
2023-04-19	33.8250	33.8250	32.9850	33.0775	+23.010%	6,338	-2.653%
2023-04-18	26.9250	27.0400	26.9050	26.8900	+0.580%	1,866	+19.747%
2023-04-17	26.9750	26.9750	26.6950	26.7350	+0.187%	2,006	+20.441%
2023-04-14	26.7400	26.7700	26.7400	26.6850	-0.019%	1,617	+20.667%
2023-04-13	26.4800	26.7500	26.4250	26.6900	-19.066%	10,694	+20.644%
2023-04-12	33.1650	33.2150	32.8900	32.9775	-0.991%	3,018	-2.358%
2023-04-11	34.0000	34.0000	33.3050	33.3075	+24.073%	2,246	-3.325%
2023-04-06	26.8000	26.8000	26.7050	26.8450	-19.366%	1,712	+19.948%
2023-04-05	33.9200	33.9300	33.2250	33.2925	-2.009%	6,920	-3.282%
2023-04-04	34.0900	34.1200	33.8650	33.9750	+0.726%	5,049	-5.224%
2023-04-03	33.7400	33.8600	33.7250	33.7300	+0.402%	6,931	-4.536%
2023-03-31	33.4250	33.5700	33.3700	33.5950	+24.242%	2,396	-4.152%
2023-03-30	26.9250	27.0950	26.9250	27.0400	-18.419%	1,688	+19.083%
2023-03-29	33.0550	33.2250	33.0550	33.1450	+1.013%	4,747	-2.851%
2023-03-28	32.9250	33.0550	32.8100	32.8125	+0.046%	1,821	-1.867%
2023-03-27	33.0350	33.1800	32.9000	32.7975	-0.129%	568	-1.822%
2023-03-24	33.2000	33.2000	32.9200	32.8400	+21.765%	3,344	-1.949%
2023-03-23	26.6200	27.1000	26.5700	26.9700	+1.582%	676	+19.392%
2023-03-22	26.3550	26.5900	26.3550	26.5500	+1.607%	1,295	+21.281%
2023-03-21	25.8750	26.0550	25.8750	26.1300	-16.982%	7,749	+23.230%
2023-03-20	30.7100	31.6650	30.7100	31.4750	+21.291%	15,858	+2.303%
2023-03-17	26.3050	26.3050	25.8650	25.9500	-16.980%	3,551	+24.085%
2023-03-16	30.6600	31.2950	30.3000	31.2575	+24.532%	23,629	+3.015%
2023-03-15	25.1000	25.2250	24.9000	25.1000	-1.191%	2,605	+28.287%
2023-03-14	25.3600	25.5300	24.7600	25.4025	-16.686%	573	+26.759%
2023-03-13	31.0000	31.0000	29.6700	30.4900	+20.980%	4,454	+5.608%
2023-03-10	25.5000	25.5000	25.0650	25.2025	-18.346%	2,018	+27.765%
2023-03-09	30.8100	31.0450	30.8100	30.8650	+17.963%	8,339	+4.325%
2023-03-08	26.0350	26.1100	26.0000	26.1650	-15.221%	1,550	+23.065%
2023-03-07	30.7400	31.0300	30.7250	30.8625	-1.161%	11,784	+4.334%
2023-03-06	31.1500	31.2800	30.9600	31.2250	+1.240%	10,271	+3.122%
2023-03-03	30.4250	30.6800	30.4250	30.8425	+22.830%	1,491	+4.401%
2023-03-02	24.8650	24.8950	24.8550	25.1100	-15.957%	710	+28.236%
2023-03-01	30.0800	30.2650	29.9750	29.8775	+0.109%	3,084	+7.773%
2023-02-28	29.5900	29.8400	29.5900	29.8450	+0.050%	10,535	+7.891%
2023-02-27	29.9050	29.9450	29.8300	29.8300	+0.531%	1,024	+7.945%
2023-02-24	29.7200	30.2200	29.5850	29.6725	-2.087%	15,801	+8.518%
2023-02-23	30.0700	30.9250	30.0700	30.3050	+0.033%	5,610	+6.253%
2023-02-22	30.3100	30.4950	30.2150	30.2950	-0.460%	2,049	+6.288%
2023-02-21	30.8050	30.8050	30.4550	30.4350	+17.442%	20,460	+5.799%
2023-02-20	26.0800	26.4300	25.8850	25.9150	-16.221%	4,350	+24.252%
2023-02-17	31.3350	31.3350	30.9800	30.9325	+16.463%	6,973	+4.098%
2023-02-16	26.5000	26.6400	26.3650	26.5600	-15.936%	10,345	+21.235%
2023-02-15	31.0050	31.4650	31.0050	31.5950	+23.841%	2,304	+1.915%
2023-02-14	25.5750	25.5750	25.5100	25.5125	-0.303%	987	+26.213%
2023-02-13	25.5300	25.5400	25.4200	25.5900	+0.108%	1,990	+25.830%
2023-02-10	25.6650	25.7650	25.5600	25.5625	-19.980%	20,114	+25.966%
2023-02-09	31.5000	32.2050	31.5000	31.9450	+1.736%	4,198	+0.798%
2023-02-08	31.6650	31.7350	31.4400	31.4000	+20.480%	12,561	+2.548%
2023-02-07	26.0450	26.1700	26.0450	26.0625	-0.487%	512	+23.549%
2023-02-06	26.2000	26.2000	26.0050	26.1900	-2.103%	1,054	+22.948%
2023-02-03	26.5650	26.5650	26.3950	26.7525	-17.937%	2,949	+20.363%
2023-02-02	32.6850	32.6850	32.1800	32.6000	+28.359%	8,320	-1.227%
2023-02-01	25.3000	25.3850	25.0300	25.3975	-18.760%	7,123	+26.784%
2023-01-31	30.9300	31.3000	30.6050	31.2625	+0.434%	2,212	+2.999%
2023-01-30	31.4750	31.4750	31.1000	31.1275	-1.503%	7,917	+3.446%
2023-01-27	31.4900	31.7150	31.2600	31.6025	+24.936%	2,161	+1.891%
2023-01-26	25.3400	25.5250	25.3400	25.2950	+1.750%	69	+27.298%
2023-01-25	25.1300	25.1450	24.6900	24.8600	-1.554%	3,981	+29.525%
2023-01-24	25.3750	25.3750	25.1800	25.2525	-18.468%	892	+27.512%
2023-01-23	30.4300	31.0000	30.4300	30.9725	+27.774%	434	+3.963%
2023-01-20	24.1150	24.1150	24.1150	24.2400	+1.689%	547	+32.838%
2023-01-19	23.7550	24.2850	23.7550	23.8375	-20.581%	821	+35.081%
2023-01-18	30.2450	30.4650	30.1000	30.0150	+23.379%	1,916	+7.280%
2023-01-17	24.1300	24.4350	24.1300	24.3275	-17.715%	2,022	+32.360%
2023-01-16	29.4500	29.4900	29.4500	29.5650	+0.093%	1,765	+8.913%
2023-01-13	28.9150	29.6100	28.9150	29.5375	+1.599%	2,905	+9.014%
2023-01-12	29.0750	29.0750	28.9700	29.0725	-0.692%	5,673	+10.758%
2023-01-11	29.0000	29.2950	29.0000	29.2750	+23.641%	3,659	+9.991%
2023-01-10	23.6400	23.6400	23.6300	23.6775	-0.021%	3,520	+35.994%
2023-01-09	23.3300	23.3300	23.3300	23.6825	+1.511%	594	+35.965%
2023-01-06	23.3500	23.6200	23.3250	23.3300	-16.440%	22,099	+38.020%
2023-01-05	28.2050	28.2600	27.9700	27.9200	-1.456%	357	+15.330%
2023-01-04	28.0000	28.2450	27.9650	28.3325	+2.136%	1,840	+13.650%
2023-01-03	27.3250	28.2800	27.3250	27.7400	+0.726%	1,416	+16.078%
2022-12-29	26.3800	27.6150	26.3800	27.5400	+24.573%	17,442	+16.921%
2022-12-28	22.3150	22.4700	22.0800	22.1075	-1.504%	2,744	+45.652%
2022-12-22	22.9400	23.1300	22.4000	22.4450	-18.419%	989	+43.462%
2022-12-21	27.2600	27.4750	27.1800	27.5125	+23.140%	2,092	+17.038%
2022-12-20	22.5100	22.5100	22.5100	22.3425	-18.174%	1,422	+44.120%
2022-12-19	27.6750	27.8200	27.2500	27.3050	-1.051%	4,652	+17.927%
2022-12-16	27.7250	27.8550	27.5000	27.5950	+20.621%	3,040	+16.688%
2022-12-15	23.0950	23.0950	22.8500	22.8775	-3.338%	9,831	+40.750%
2022-12-13	23.4550	23.4550	23.4500	23.6675	-17.029%	8,482	+36.052%
2022-12-12	28.7050	28.8000	28.4750	28.5250	-1.570%	2,752	+12.883%
2022-12-09	28.9350	29.0700	28.9200	28.9800	+1.462%	298	+11.111%
2022-12-08	28.2800	28.5700	28.2800	28.5625	+2.000%	4,386	+12.735%
2022-12-07	28.0000	28.3000	27.7450	28.0025	-1.530%	10,621	+14.990%
2022-12-06	28.8850	28.8850	28.3050	28.4375	+19.914%	3,933	+13.231%
2022-12-05	24.0400	24.1100	23.7350	23.7150	-18.743%	13,455	+35.779%
2022-12-02	28.3900	29.2700	28.3900	29.1850	+24.007%	6,316	+10.331%
2022-12-01	23.6450	23.9600	23.5150	23.5350	+0.641%	410	+36.818%
2022-11-30	23.2150	23.4250	23.1400	23.3850	-15.295%	1,134	+37.695%
2022-11-29	28.3400	28.3400	27.7450	27.6075	+19.772%	5,426	+16.635%
2022-11-28	22.7900	23.0650	22.7900	23.0500	+0.589%	306	+39.696%
2022-11-25	23.1200	23.1200	22.9050	22.9150	-18.561%	835	+40.519%
2022-11-24	27.6000	28.2800	27.6000	28.1375	+0.915%	1,113	+14.438%
2022-11-23	27.4650	27.9000	27.4000	27.8825	+2.859%	267	+15.485%
2022-11-22	26.8500	27.1300	26.8500	27.1075	+0.166%	1,155	+18.786%
2022-11-21	27.4250	27.4250	27.0050	27.0625	+16.423%	3,677	+18.984%
2022-11-18	23.3800	23.3800	23.2200	23.2450	-1.858%	143	+38.524%
2022-11-17	23.6200	23.6600	23.4900	23.6850	-16.293%	22,312	+35.951%
2022-11-16	28.8900	28.9600	28.4050	28.2950	-1.958%	39,126	+13.801%
2022-11-15	28.0400	28.8600	27.9850	28.8600	+23.267%	26,450	+11.573%
2022-11-14	23.1400	23.4250	23.1400	23.4125	-14.232%	1,590	+37.533%
2022-11-11	27.1750	27.3250	26.7900	27.2975	+3.990%	10,632	+17.960%
2022-11-10	24.5850	26.2700	24.5350	26.2500	+20.690%	13,714	+22.667%
2022-11-09	22.1550	22.1550	21.9600	21.7500	-16.603%	595	+48.046%
2022-11-08	25.5050	25.8700	25.5050	26.0800	+15.731%	4,341	+23.466%
2022-11-07	22.6400	22.6850	22.4400	22.5350	-12.024%	669	+42.889%
2022-11-04	25.9650	25.9650	25.5950	25.6150	-0.292%	6,384	+25.708%
2022-11-02	25.8100	25.9050	25.7050	25.6900	+14.305%	12,993	+25.341%
2022-11-01	22.5700	22.5700	22.4650	22.4750	-10.822%	3,741	+43.270%
2022-10-28	25.5800	25.5800	24.8800	25.2025	+14.258%	18,024	+27.765%
2022-10-27	22.0950	22.1250	21.8700	22.0575	-1.375%	14,975	+45.982%
2022-10-26	21.7500	22.1450	21.7500	22.3650	-11.505%	11,243	+43.975%
2022-10-25	24.5700	25.2300	24.5700	25.2725	+3.353%	42,296	+27.411%
2022-10-24	25.2700	25.2700	24.4250	24.4525	-1.471%	10,639	+31.684%
2022-10-21	24.9450	24.9450	24.5650	24.8175	+10.129%	855	+29.747%
2022-10-20	22.2000	22.5950	22.2000	22.5350	+0.895%	16,957	+42.889%
2022-10-19	22.5500	22.5500	22.4500	22.3350	-0.501%	12,410	+44.168%
2022-10-18	22.7850	22.7850	22.5150	22.4475	+0.718%	6,607	+43.446%
2022-10-17	21.9650	22.2800	21.9350	22.2875	-10.231%	2,037	+44.476%
2022-10-14	25.4700	25.4700	24.7200	24.8275	-0.311%	3,549	+29.695%
2022-10-13	24.9750	25.0150	24.0000	24.9050	-1.503%	11,110	+29.291%
2022-10-11	25.2600	25.3550	25.1650	25.2850	+9.187%	23,397	+27.348%
2022-10-10	23.2100	23.2850	23.0700	23.1575	-11.393%	16,385	+39.048%
2022-10-07	26.7400	26.7400	26.2350	26.1350	-3.481%	5,145	+23.206%
2022-10-06	27.1900	27.2450	26.8250	27.0775	+1.786%	2,978	+18.918%
2022-10-05	27.1250	27.1300	26.5400	26.6025	+11.646%	2,761	+21.041%
2022-10-04	23.4050	23.9000	23.4050	23.8275	-8.576%	6,414	+35.138%
2022-10-03	25.3200	26.0350	25.3200	26.0625	+11.283%	2,292	+23.549%
2022-09-30	23.1850	23.4400	23.1850	23.4200	-9.146%	3,180	+37.489%
2022-09-29	26.1750	26.1750	25.8800	25.7775	+5.128%	272	+24.915%
2022-09-28	24.4700	24.4700	24.4700	24.5200	+0.245%	985	+31.321%
2022-09-27	24.3450	24.5800	24.3450	24.4600	-6.221%	3,299	+31.643%
2022-09-26	25.7150	26.3350	25.7150	26.0825	+0.356%	5,715	+23.454%
2022-09-23	26.0000	26.3650	25.7500	25.9900	+7.087%	16,941	+23.894%
2022-09-20	24.2550	24.2750	24.2400	24.2700	-12.808%	3,722	+32.674%
2022-09-16	28.0000	28.0000	27.8000	27.8350	+12.125%	7,797	+15.682%
2022-09-15	24.7100	24.7100	24.7100	24.8250	+0.182%	1,180	+29.708%
2022-09-14	24.7650	24.8100	24.7400	24.7800	-14.145%	2,570	+29.944%
2022-09-13	30.0800	30.2400	29.1500	28.8625	-3.016%	10,622	+11.563%
2022-09-12	29.3850	29.8600	29.3850	29.7600	+0.830%	8,998	+8.199%
2022-09-09	28.7000	29.4650	28.7000	29.5150	+2.813%	3,360	+9.097%
2022-09-08	28.5400	28.6750	28.3500	28.7075	+1.691%	1,376	+12.166%
2022-09-07	28.2950	28.3900	28.0800	28.2300	-2.781%	3,378	+14.063%
2022-09-05	29.0600	29.1250	28.8050	29.0375	-1.149%	1,140	+10.891%
2022-09-02	29.3350	29.3950	29.1150	29.3750	+1.873%	2,450	+9.617%
2022-09-01	29.3000	29.5000	28.9200	28.8350	+12.188%	4,009	+11.670%
2022-08-31	25.8800	25.8800	25.7100	25.7025	-13.685%	2,075	+25.280%
2022-08-30	30.2850	30.5000	29.6450	29.7775	-3.523%	5,404	+8.135%
2022-08-26	31.2000	31.9150	30.8450	30.8650	-0.835%	14,365	+4.325%
2022-08-25	30.9500	31.3550	30.8800	31.1250	+19.367%	557	+3.454%
2022-08-24	26.0750	26.0750	26.0750	26.0750	-15.203%	1,660	+23.490%
2022-08-23	30.7100	30.8400	30.6700	30.7500	-0.089%	1,948	+4.715%
2022-08-22	31.1050	31.1050	30.7650	30.7775	+15.857%	524	+4.622%
2022-08-19	26.7950	26.7950	26.7950	26.5650	-1.556%	627	+21.212%
2022-08-18	27.0200	27.0350	26.8350	26.9850	+0.531%	1,456	+19.326%
2022-08-17	26.9700	27.0200	26.8750	26.8425	-0.343%	41,409	+19.959%

.dark-mode .PBz1Y0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PBz1Y0{ color: #333333; background-color: white; border: 2px solid #333333; }ESGBVANECK VIDEO GAMING AND ESPORT UCITS ETFstock LSE

ESGB
VANECK VIDEO GAMING AND ESPORT UCITS ETF
stock LSE