Vaneck UCITS ETFs Plc - Vaneck Morningstar Developed Markets Ex-Us Dividend Leaders UCITS Etf (LON:TDVX)
London · Delayed Price · Currency is GBP · Price in USD 20.91
-0.10 (-0.48%)
At close: Sep 22, 2026
LON:TDVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.92 | 20.92 | 20.92 | 20.91 | 20.91 | -0.48% | 64 |
| Sep 21, 2026 | 21.05 | 21.05 | 21.05 | 21.01 | 21.01 | 0.39% | - |
| Sep 18, 2026 | 21.12 | 20.99 | 20.97 | 20.93 | 20.93 | -1.52% | 25 |
| Sep 17, 2026 | 21.19 | 21.19 | 21.19 | 21.25 | 21.25 | 0.57% | - |
| Sep 16, 2026 | 21.27 | 21.22 | 21.18 | 21.13 | 21.13 | -0.27% | 212 |
| Sep 15, 2026 | 21.25 | 21.08 | 21.01 | 21.19 | 21.19 | -0.20% | 207 |
| Sep 14, 2026 | 21.39 | 21.39 | 21.23 | 21.23 | 21.23 | 0.09% | 2,094 |
| Sep 11, 2026 | 21.21 | 21.26 | 21.21 | 21.21 | 21.21 | 0.47% | 1,042 |
| Sep 10, 2026 | 21.20 | 21.26 | 21.15 | 21.11 | 21.11 | -0.18% | 376 |
| Sep 9, 2026 | 21.31 | 21.31 | 21.28 | 21.15 | 21.15 | -1.06% | 431 |
| Sep 8, 2026 | 21.41 | 21.41 | 21.35 | 21.37 | 21.37 | -0.86% | 535 |
| Sep 7, 2026 | 21.54 | 21.55 | 21.47 | 21.56 | 21.56 | 0.27% | 785 |
| Sep 4, 2026 | 21.47 | 21.56 | 21.56 | 21.50 | 21.50 | -0.15% | 809 |
| Sep 3, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.94% | - |
| Sep 2, 2026 | 21.28 | 21.35 | 21.27 | 21.33 | 21.33 | 0.14% | 5,870 |
| Sep 1, 2026 | 21.36 | 21.38 | 21.23 | 21.30 | 21.30 | 0.52% | 58 |
| Aug 28, 2026 | 21.20 | 21.30 | 21.20 | 21.19 | 21.19 | 0.43% | 4 |
| Aug 27, 2026 | 21.35 | 21.35 | 21.27 | 21.10 | 21.10 | -1.40% | 53 |
| Aug 26, 2026 | 21.50 | 21.50 | 21.45 | 21.40 | 21.40 | -0.19% | 2,106 |
| Aug 25, 2026 | 21.41 | 21.41 | 21.31 | 21.44 | 21.44 | 0.22% | 327 |
| Aug 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.01% | - |
| Aug 21, 2026 | 21.45 | 21.45 | 21.44 | 21.40 | 21.40 | 0.29% | 34 |
| Aug 20, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.20% | - |
| Aug 19, 2026 | 21.19 | 21.19 | 21.19 | 21.29 | 21.29 | 0.50% | 21 |
| Aug 18, 2026 | 21.20 | 21.20 | 21.20 | 21.19 | 21.19 | 0.24% | 12 |
| Aug 17, 2026 | 20.80 | 21.17 | 20.80 | 21.14 | 21.14 | -0.26% | 790 |
| Aug 14, 2026 | 21.18 | 21.21 | 21.13 | 21.19 | 21.19 | 0.52% | 1,150 |
| Aug 13, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.12% | - |
| Aug 12, 2026 | 21.10 | 21.10 | 21.09 | 21.06 | 21.06 | -0.45% | 739 |
| Aug 11, 2026 | 21.13 | 21.13 | 21.12 | 21.15 | 21.15 | 0.11% | 3 |
| Aug 10, 2026 | 21.19 | 21.19 | 21.16 | 21.13 | 21.13 | -0.37% | 76 |
| Aug 7, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.63% | - |
| Aug 6, 2026 | 21.16 | 21.16 | 21.08 | 21.08 | 21.08 | -0.04% | 198 |
| Aug 5, 2026 | 21.24 | 21.24 | 21.09 | 21.08 | 21.08 | -0.28% | 1,818 |
| Aug 4, 2026 | 21.17 | 21.27 | 21.12 | 21.14 | 21.14 | -0.25% | 139 |
| Aug 3, 2026 | 21.31 | 21.31 | 21.10 | 21.20 | 21.20 | 0.49% | 1 |
| Jul 31, 2026 | 21.03 | 21.03 | 21.03 | 21.09 | 21.09 | -0.21% | - |
| Jul 30, 2026 | 20.72 | 20.72 | 20.72 | 21.14 | 21.14 | 1.15% | - |
| Jul 29, 2026 | 21.20 | 21.20 | 20.87 | 20.90 | 20.90 | -0.08% | 148 |
| Jul 28, 2026 | 20.78 | 20.89 | 20.78 | 20.92 | 20.92 | 0.65% | 106 |
| Jul 27, 2026 | 20.63 | 20.75 | 20.63 | 20.78 | 20.78 | 0.33% | 637 |
| Jul 24, 2026 | 20.60 | 20.60 | 20.56 | 20.71 | 20.71 | 0.96% | 50 |
| Jul 23, 2026 | 20.52 | 20.55 | 20.52 | 20.52 | 20.52 | -1.28% | 3,480 |
| Jul 22, 2026 | 20.83 | 20.86 | 20.76 | 20.78 | 20.78 | 0.98% | 11,590 |
| Jul 21, 2026 | 20.52 | 20.60 | 20.57 | 20.58 | 20.58 | 0.16% | 1,002 |
| Jul 20, 2026 | 20.51 | 20.61 | 20.54 | 20.55 | 20.55 | -0.41% | 453 |
| Jul 17, 2026 | 20.60 | 20.60 | 20.60 | 20.63 | 20.63 | 0.49% | 1,000 |
| Jul 16, 2026 | 20.51 | 20.51 | 20.51 | 20.53 | 20.53 | 0.16% | 3 |
| Jul 15, 2026 | 20.43 | 20.53 | 20.43 | 20.50 | 20.50 | -0.06% | - |
| Jul 14, 2026 | 20.26 | 20.58 | 20.26 | 20.51 | 20.51 | 0.94% | 50 |