VanEck Morningstar Developed Markets Dividend Leaders UCITS ETF (LON:TDIV)
London · Delayed Price · Currency is GBP · Price in USD 52.01
+0.35 (0.68%)
Sep 11, 2025, 4:35 PM BST
LON:TDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 51.66 | 52.01 | 51.60 | 52.01 | 52.01 | 0.68% | 3,797 |
| Sep 10, 2025 | 51.50 | 51.69 | 51.44 | 51.66 | 51.66 | 0.12% | 9,813 |
| Sep 9, 2025 | 51.60 | 51.71 | 51.45 | 51.60 | 51.60 | 0.19% | 11,346 |
| Sep 8, 2025 | 51.56 | 51.58 | 51.32 | 51.50 | 51.50 | 0.23% | 22,897 |
| Sep 5, 2025 | 51.44 | 51.66 | 51.31 | 51.38 | 51.38 | 0.41% | 86,081 |
| Sep 4, 2025 | 50.95 | 51.22 | 50.77 | 51.17 | 51.17 | 0.31% | 47,943 |
| Sep 3, 2025 | 50.87 | 51.05 | 50.60 | 51.01 | 51.01 | -0.43% | 9,663 |
| Sep 2, 2025 | 51.86 | 51.88 | 51.05 | 51.23 | 50.81 | -1.06% | 436,262 |
| Sep 1, 2025 | 51.90 | 51.98 | 51.73 | 51.78 | 51.36 | 0.19% | 22,520 |
| Aug 29, 2025 | 51.61 | 52.10 | 51.50 | 51.68 | 51.25 | -0.14% | 13,255 |
| Aug 28, 2025 | 53.15 | 53.15 | 51.69 | 51.75 | 51.33 | 0.27% | 52,297 |
| Aug 27, 2025 | 51.85 | 52.32 | 51.48 | 51.61 | 51.19 | -0.39% | 19,928 |
| Aug 26, 2025 | 51.82 | 52.31 | 51.49 | 51.81 | 51.38 | -2.19% | 11,636 |
| Aug 22, 2025 | 52.37 | 53.06 | 52.34 | 52.97 | 52.54 | 0.91% | 111,035 |
| Aug 21, 2025 | 52.40 | 52.49 | 52.29 | 52.49 | 52.06 | -0.10% | 21,146 |
| Aug 20, 2025 | 52.23 | 52.64 | 52.19 | 52.54 | 52.11 | 0.38% | 24,066 |
| Aug 19, 2025 | 51.97 | 52.39 | 51.97 | 52.34 | 51.91 | 0.77% | 169,546 |
| Aug 18, 2025 | 52.82 | 53.38 | 51.83 | 51.94 | 51.51 | -0.59% | 11,153 |
| Aug 15, 2025 | 52.16 | 52.70 | 52.16 | 52.25 | 51.82 | 0.89% | 47,483 |
| Aug 14, 2025 | 51.73 | 51.92 | 51.65 | 51.79 | 51.37 | -0.02% | 25,396 |
| Aug 13, 2025 | 51.38 | 51.80 | 51.34 | 51.80 | 51.38 | 0.90% | 16,493 |
| Aug 12, 2025 | 51.46 | 51.65 | 50.93 | 51.34 | 50.91 | 1.04% | 36,188 |
| Aug 11, 2025 | 51.40 | 51.40 | 50.73 | 50.81 | 50.39 | -0.20% | 4,759 |
| Aug 8, 2025 | 50.66 | 50.92 | 50.63 | 50.91 | 50.49 | 0.91% | 8,370 |
| Aug 7, 2025 | 50.44 | 50.70 | 50.16 | 50.45 | 50.04 | 0.48% | 9,006 |
| Aug 6, 2025 | 50.06 | 50.33 | 50.04 | 50.21 | 49.80 | 0.84% | 21,380 |
| Aug 5, 2025 | 49.79 | 49.84 | 49.56 | 49.79 | 49.38 | 0.34% | 29,772 |
| Aug 4, 2025 | 50.00 | 50.37 | 49.26 | 49.62 | 49.22 | 1.51% | 2,171 |
| Aug 1, 2025 | 49.03 | 49.32 | 48.69 | 48.88 | 48.47 | -0.91% | 2,703 |
| Jul 31, 2025 | 49.72 | 49.74 | 49.25 | 49.33 | 48.93 | -1.08% | 10,591 |
| Jul 30, 2025 | 50.18 | 50.18 | 49.84 | 49.87 | 49.46 | -0.58% | 1,148 |
| Jul 29, 2025 | 50.01 | 50.45 | 49.97 | 50.16 | 49.74 | -0.06% | 95,846 |
| Jul 28, 2025 | 50.99 | 51.10 | 50.19 | 50.19 | 49.77 | -1.04% | 45,209 |
| Jul 25, 2025 | 50.81 | 50.81 | 50.57 | 50.72 | 50.30 | -0.51% | 5,865 |
| Jul 24, 2025 | 51.13 | 51.22 | 50.90 | 50.98 | 50.56 | 0.57% | 3,426 |
| Jul 23, 2025 | 50.56 | 50.83 | 50.55 | 50.69 | 50.27 | 1.36% | 8,659 |
| Jul 22, 2025 | 49.68 | 50.15 | 49.64 | 50.01 | 49.60 | 0.32% | 5,729 |
| Jul 21, 2025 | 49.55 | 49.85 | 49.40 | 49.85 | 49.44 | 0.71% | 5,911 |
| Jul 18, 2025 | 49.59 | 49.59 | 49.48 | 49.50 | 49.09 | 0.45% | 4,201 |
| Jul 17, 2025 | 49.21 | 49.28 | 49.00 | 49.28 | 48.87 | 0.06% | 11,066 |
| Jul 16, 2025 | 49.10 | 49.29 | 49.09 | 49.25 | 48.85 | 0.26% | 1,603 |
| Jul 15, 2025 | 49.73 | 49.96 | 49.12 | 49.12 | 48.72 | -1.42% | 9,970 |
| Jul 14, 2025 | 49.60 | 49.97 | 49.44 | 49.83 | 49.42 | 0.06% | 24,280 |
| Jul 11, 2025 | 50.06 | 50.18 | 49.69 | 49.80 | 49.39 | -0.78% | 3,478 |
| Jul 10, 2025 | 50.31 | 50.40 | 50.07 | 50.19 | 49.78 | 0.20% | 61,676 |
| Jul 9, 2025 | 49.90 | 50.23 | 49.82 | 50.09 | 49.68 | 0.95% | 2,942 |
| Jul 8, 2025 | 49.51 | 49.74 | 49.38 | 49.62 | 49.21 | 0.22% | 5,291 |
| Jul 7, 2025 | 49.57 | 49.61 | 49.46 | 49.51 | 49.10 | -0.42% | 21,369 |
| Jul 4, 2025 | 49.73 | 49.85 | 49.55 | 49.72 | 49.31 | -0.34% | 691 |
| Jul 3, 2025 | 50.11 | 50.11 | 49.71 | 49.89 | 49.48 | 0.36% | 1,468 |