Vaneck Ucits Etfs Rare Earth Str Metals Ucits Etf
(REGB)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
574.00p
|
575.50p
|
567.10p
|
568.15p
|
11,899
|
|
15/05/2025
|
580.10p
|
585.00p
|
574.80p
|
576.65p
|
17,014
|
|
14/05/2025
|
583.60p
|
594.00p
|
581.60p
|
583.05p
|
1,484
|
|
13/05/2025
|
583.30p
|
586.40p
|
578.30p
|
585.05p
|
15,253
|
|
12/05/2025
|
590.30p
|
591.70p
|
581.50p
|
582.60p
|
17,439
|
|
09/05/2025
|
570.00p
|
573.47p
|
565.95p
|
565.95p
|
11,464
|
|
08/05/2025
|
553.60p
|
562.00p
|
553.60p
|
560.65p
|
10,175
|
|
07/05/2025
|
559.40p
|
560.90p
|
552.55p
|
552.55p
|
22,294
|
|
06/05/2025
|
557.80p
|
560.10p
|
552.27p
|
556.30p
|
15,383
|
|
05/05/2025
|
555.30p
|
558.76p
|
550.30p
|
555.90p
|
14,653
|
|
02/05/2025
|
555.30p
|
558.76p
|
550.30p
|
555.90p
|
14,653
|
|
01/05/2025
|
551.50p
|
599.24p
|
546.84p
|
552.30p
|
8,157
|
|
30/04/2025
|
550.50p
|
554.70p
|
540.39p
|
546.80p
|
3,157
|
|
29/04/2025
|
556.40p
|
556.90p
|
550.53p
|
552.05p
|
2,310
|
|
28/04/2025
|
556.40p
|
561.10p
|
550.20p
|
550.20p
|
14,207
|
|
25/04/2025
|
563.30p
|
576.20p
|
544.72p
|
557.60p
|
31,247
|
|
24/04/2025
|
549.90p
|
556.70p
|
542.70p
|
556.20p
|
6,880
|
|
23/04/2025
|
547.70p
|
560.00p
|
547.60p
|
549.00p
|
16,571
|
|
22/04/2025
|
537.70p
|
538.20p
|
530.70p
|
538.20p
|
11,215
|
|
21/04/2025
|
548.30p
|
551.50p
|
541.21p
|
542.70p
|
14,849
|
|
18/04/2025
|
548.30p
|
551.50p
|
541.21p
|
542.70p
|
14,849
|
|
17/04/2025
|
548.30p
|
551.50p
|
541.21p
|
542.70p
|
14,849
|
|
16/04/2025
|
550.00p
|
550.00p
|
531.80p
|
549.45p
|
7,434
|
|
15/04/2025
|
557.00p
|
560.00p
|
543.65p
|
547.10p
|
15,828
|
|
14/04/2025
|
543.50p
|
554.08p
|
535.60p
|
550.80p
|
20,743
|
|
11/04/2025
|
531.50p
|
538.50p
|
500.46p
|
529.00p
|
4,895
|
|
10/04/2025
|
545.70p
|
556.80p
|
530.50p
|
530.50p
|
8,996
|
|
09/04/2025
|
508.30p
|
518.30p
|
500.00p
|
507.80p
|
6,180
|
|
08/04/2025
|
535.90p
|
544.80p
|
517.50p
|
518.10p
|
28,925
|
|
07/04/2025
|
520.10p
|
530.00p
|
487.00p
|
511.85p
|
18,946
|
|
04/04/2025
|
549.80p
|
555.30p
|
517.60p
|
527.80p
|
68,322
|
|
03/04/2025
|
565.50p
|
565.50p
|
553.47p
|
557.30p
|
8,261
|
|
02/04/2025
|
591.80p
|
591.80p
|
582.00p
|
584.30p
|
8,443
|
|
01/04/2025
|
596.90p
|
599.70p
|
586.30p
|
592.65p
|
12,666
|
|
31/03/2025
|
602.00p
|
605.60p
|
589.50p
|
593.25p
|
48,008
|
|
28/03/2025
|
622.60p
|
627.10p
|
609.58p
|
615.00p
|
3,765
|
|
27/03/2025
|
635.30p
|
635.30p
|
621.10p
|
626.10p
|
1,884
|
|
26/03/2025
|
638.60p
|
643.70p
|
632.15p
|
632.70p
|
3,191
|
|
25/03/2025
|
635.90p
|
640.12p
|
635.40p
|
636.40p
|
1,647
|
|
24/03/2025
|
646.30p
|
648.70p
|
640.40p
|
643.10p
|
1,527
|
|
21/03/2025
|
641.90p
|
643.90p
|
633.16p
|
636.45p
|
5,627
|
|
20/03/2025
|
658.30p
|
660.30p
|
642.90p
|
644.95p
|
5,426
|
|
19/03/2025
|
662.90p
|
667.71p
|
660.50p
|
663.95p
|
2,411
|
|
18/03/2025
|
661.90p
|
662.90p
|
653.20p
|
662.20p
|
11,620
|
|
17/03/2025
|
648.70p
|
656.20p
|
641.83p
|
656.20p
|
10,891
|
|
14/03/2025
|
629.40p
|
648.20p
|
628.40p
|
640.00p
|
886
|
|
13/03/2025
|
616.70p
|
623.80p
|
611.60p
|
622.05p
|
2,082
|
|
12/03/2025
|
620.20p
|
620.30p
|
605.39p
|
613.65p
|
1,376
|
|
11/03/2025
|
621.00p
|
628.70p
|
611.30p
|
617.80p
|
9,120
|
|
10/03/2025
|
628.80p
|
633.00p
|
619.00p
|
620.80p
|
14,118
|
|
07/03/2025
|
626.10p
|
634.00p
|
621.20p
|
624.45p
|
11,416
|
|
06/03/2025
|
623.10p
|
631.95p
|
617.07p
|
626.15p
|
107,901
|
|
05/03/2025
|
613.40p
|
616.30p
|
610.90p
|
615.50p
|
13,746
|
|
04/03/2025
|
623.20p
|
607.20p
|
593.01p
|
597.70p
|
2,164
|
|
03/03/2025
|
623.20p
|
624.80p
|
617.72p
|
620.05p
|
4,968
|
|
28/02/2025
|
620.40p
|
620.40p
|
611.30p
|
613.35p
|
3,322
|
|
27/02/2025
|
632.50p
|
633.30p
|
627.20p
|
630.20p
|
2,956
|
|
26/02/2025
|
633.90p
|
633.90p
|
625.40p
|
626.00p
|
2,893
|
|
25/02/2025
|
622.50p
|
630.66p
|
614.80p
|
618.05p
|
3,110
|
|
24/02/2025
|
633.40p
|
640.30p
|
620.40p
|
628.15p
|
2,403
|
|
21/02/2025
|
636.90p
|
646.40p
|
633.50p
|
638.40p
|
7,658
|
|
20/02/2025
|
648.30p
|
650.50p
|
640.10p
|
643.60p
|
494
|
|
19/02/2025
|
631.00p
|
644.90p
|
628.90p
|
631.70p
|
3,411
|
|
18/02/2025
|
638.60p
|
650.28p
|
636.80p
|
638.30p
|
5,387
|
|
17/02/2025
|
646.90p
|
649.60p
|
632.60p
|
642.70p
|
4,489
|
|
14/02/2025
|
648.40p
|
648.40p
|
638.30p
|
639.05p
|
10,306
|
|
13/02/2025
|
647.70p
|
651.00p
|
637.60p
|
644.40p
|
3,586
|
|
12/02/2025
|
639.50p
|
649.71p
|
637.10p
|
647.70p
|
3,235
|
|
11/02/2025
|
652.60p
|
652.70p
|
638.60p
|
645.80p
|
25,850
|
|
10/02/2025
|
659.60p
|
681.90p
|
646.60p
|
656.60p
|
3,213
|
|
07/02/2025
|
654.10p
|
660.50p
|
649.00p
|
653.25p
|
3,095
|
|
06/02/2025
|
644.30p
|
656.16p
|
644.30p
|
641.35p
|
1,698
|
|
05/02/2025
|
647.20p
|
650.10p
|
636.40p
|
641.35p
|
4,689
|
|
04/02/2025
|
636.60p
|
645.70p
|
621.60p
|
636.50p
|
2,794
|
|
03/02/2025
|
634.20p
|
640.50p
|
620.50p
|
636.50p
|
3,391
|
|
31/01/2025
|
647.40p
|
659.90p
|
643.30p
|
647.60p
|
4,420
|
|
30/01/2025
|
651.30p
|
653.45p
|
641.06p
|
653.45p
|
2,061
|
|
29/01/2025
|
639.00p
|
650.20p
|
642.36p
|
647.60p
|
415
|
|
28/01/2025
|
639.00p
|
659.40p
|
630.87p
|
639.65p
|
1,481
|
|
27/01/2025
|
637.90p
|
648.70p
|
637.90p
|
644.55p
|
6,420
|
|
24/01/2025
|
658.50p
|
662.87p
|
653.20p
|
656.45p
|
2,557
|
|
23/01/2025
|
661.60p
|
661.70p
|
650.70p
|
658.80p
|
5,064
|
|
22/01/2025
|
675.20p
|
677.30p
|
653.00p
|
666.55p
|
6,081
|
|
21/01/2025
|
690.10p
|
710.70p
|
665.80p
|
675.35p
|
5,338
|
|
20/01/2025
|
688.00p
|
698.10p
|
676.70p
|
682.25p
|
11,162
|
|
17/01/2025
|
686.70p
|
704.90p
|
680.70p
|
688.90p
|
12,666
|
|
16/01/2025
|
685.00p
|
685.70p
|
675.10p
|
683.00p
|
2,700
|
|
15/01/2025
|
683.00p
|
684.33p
|
663.40p
|
683.00p
|
2,823
|
|
14/01/2025
|
652.60p
|
673.10p
|
663.20p
|
665.25p
|
1,659
|
|
13/01/2025
|
652.60p
|
655.73p
|
647.00p
|
651.55p
|
1,602
|
|
10/01/2025
|
648.40p
|
656.30p
|
641.50p
|
643.70p
|
2,720
|
|
09/01/2025
|
657.00p
|
658.40p
|
648.50p
|
651.60p
|
10,373
|
|
08/01/2025
|
650.70p
|
661.40p
|
646.10p
|
646.80p
|
1,979
|
|
07/01/2025
|
648.90p
|
652.40p
|
648.39p
|
651.75p
|
1,222
|
|
06/01/2025
|
635.80p
|
647.90p
|
630.53p
|
646.70p
|
36,516
|
|
03/01/2025
|
623.20p
|
624.50p
|
619.42p
|
621.00p
|
1,170
|
|
02/01/2025
|
614.50p
|
633.40p
|
613.52p
|
623.20p
|
4,854
|
|
01/01/2025
|
614.60p
|
615.10p
|
606.19p
|
612.05p
|
1,421
|
|
31/12/2024
|
614.60p
|
615.10p
|
606.19p
|
612.05p
|
1,421
|
|
30/12/2024
|
623.00p
|
624.30p
|
608.50p
|
619.75p
|
428
|
|
27/12/2024
|
623.00p
|
638.80p
|
619.30p
|
619.75p
|
214
|
|
26/12/2024
|
627.00p
|
629.60p
|
623.90p
|
624.90p
|
573
|
|
25/12/2024
|
627.00p
|
629.60p
|
623.90p
|
624.90p
|
573
|
|
24/12/2024
|
627.00p
|
629.60p
|
623.90p
|
624.90p
|
573
|
|
23/12/2024
|
613.00p
|
622.78p
|
613.00p
|
617.80p
|
2,418
|
|
20/12/2024
|
629.10p
|
619.06p
|
600.84p
|
618.40p
|
2,821
|
|
19/12/2024
|
629.10p
|
629.10p
|
612.70p
|
616.30p
|
474
|
|
18/12/2024
|
628.00p
|
631.00p
|
626.61p
|
626.90p
|
5,094
|
|
17/12/2024
|
628.00p
|
675.00p
|
623.40p
|
675.00p
|
9,732
|
|
16/12/2024
|
642.10p
|
646.00p
|
635.40p
|
636.60p
|
2,284
|
|
13/12/2024
|
649.10p
|
657.83p
|
646.45p
|
646.45p
|
1,006
|
|
12/12/2024
|
652.50p
|
664.70p
|
650.00p
|
655.30p
|
5,796
|
|
11/12/2024
|
656.70p
|
667.20p
|
656.70p
|
661.20p
|
2,971
|
|
10/12/2024
|
673.60p
|
675.50p
|
662.70p
|
663.75p
|
1,843
|
|
09/12/2024
|
657.20p
|
694.90p
|
664.34p
|
672.50p
|
658
|
|
06/12/2024
|
657.20p
|
662.80p
|
653.71p
|
659.80p
|
1,141
|
|
05/12/2024
|
673.50p
|
686.50p
|
659.40p
|
659.40p
|
2,323
|
|
04/12/2024
|
694.90p
|
694.90p
|
679.34p
|
680.05p
|
1,298
|
|
03/12/2024
|
694.00p
|
706.23p
|
692.60p
|
697.75p
|
1,126
|
|
02/12/2024
|
688.00p
|
698.20p
|
683.90p
|
690.20p
|
3,215
|
|
29/11/2024
|
684.00p
|
692.60p
|
686.60p
|
690.65p
|
884
|
|
28/11/2024
|
684.00p
|
687.10p
|
678.10p
|
682.95p
|
1,150
|
|
27/11/2024
|
684.80p
|
710.00p
|
684.80p
|
710.00p
|
13,213
|
|
26/11/2024
|
692.20p
|
698.00p
|
691.65p
|
691.65p
|
341
|
|
25/11/2024
|
692.20p
|
707.20p
|
692.20p
|
703.20p
|
3,027
|
|
22/11/2024
|
692.80p
|
719.30p
|
696.55p
|
700.60p
|
189
|
|
21/11/2024
|
692.80p
|
706.00p
|
690.30p
|
700.60p
|
3,497
|
|
20/11/2024
|
699.00p
|
750.00p
|
691.40p
|
696.95p
|
7,865
|
|
19/11/2024
|
694.90p
|
701.80p
|
688.90p
|
697.50p
|
1,081
|
|
18/11/2024
|
686.10p
|
697.60p
|
686.10p
|
693.25p
|
3,885
|