Vaneck Ucits Etfs Rare Earth Str Metals Ucits Etf

(REGB)
Sector: n/a
685.90p
11.20p 1.66
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 670.70p 690.20p 668.70p 685.90p 163,197
14/07/2025 670.00p 677.80p 660.20p 674.70p 61,975
11/07/2025 665.20p 671.57p 663.30p 665.65p 86,478
10/07/2025 610.20p 650.10p 603.10p 649.35p 77,153
09/07/2025 599.90p 601.30p 589.20p 589.20p 46,331
08/07/2025 586.00p 596.50p 586.00p 594.90p 11,661
07/07/2025 584.20p 584.60p 577.10p 577.45p 36,902
04/07/2025 588.80p 592.20p 583.40p 587.85p 1,610
03/07/2025 594.40p 598.70p 592.10p 593.65p 3,938
02/07/2025 574.90p 588.75p 571.63p 588.75p 38,835
01/07/2025 572.60p 576.10p 567.70p 573.20p 12,177
30/06/2025 582.40p 582.40p 572.15p 575.20p 11,254
27/06/2025 584.10p 587.80p 580.70p 582.10p 22,839
26/06/2025 573.40p 582.20p 568.80p 581.15p 8,172
25/06/2025 564.90p 572.30p 561.73p 564.20p 12,221
24/06/2025 565.80p 569.60p 562.82p 566.15p 3,138
23/06/2025 561.60p 561.92p 554.70p 557.45p 10,472
20/06/2025 563.60p 568.30p 560.65p 560.65p 2,817
19/06/2025 575.30p 575.30p 566.73p 569.10p 2,099
18/06/2025 577.50p 581.20p 575.57p 579.50p 18,460
17/06/2025 578.00p 580.38p 575.70p 575.85p 1,521
16/06/2025 574.20p 578.08p 566.50p 574.40p 15,076
13/06/2025 571.50p 571.90p 565.70p 565.70p 6,846
12/06/2025 570.40p 570.90p 552.74p 565.85p 10,995
11/06/2025 578.60p 580.40p 572.50p 576.85p 16,289
10/06/2025 574.20p 575.90p 571.52p 573.95p 8,787
09/06/2025 561.30p 571.10p 555.80p 569.60p 23,562
06/06/2025 555.40p 559.57p 552.25p 552.25p 25,692
05/06/2025 554.00p 566.00p 554.00p 557.40p 41,180
04/06/2025 534.00p 539.52p 533.10p 537.85p 12,035
03/06/2025 517.70p 522.90p 514.53p 522.55p 3,477
02/06/2025 517.80p 522.80p 512.52p 515.05p 20,370
30/05/2025 526.00p 529.40p 524.00p 525.40p 16,470
29/05/2025 533.60p 537.08p 527.12p 529.55p 5,643
28/05/2025 530.30p 531.90p 527.60p 527.90p 4,138
27/05/2025 529.10p 535.90p 529.10p 530.95p 2,459
26/05/2025 541.20p 543.56p 528.10p 534.90p 7,370
23/05/2025 541.20p 543.56p 528.10p 534.90p 7,370
22/05/2025 535.30p 538.90p 530.82p 533.50p 4,295
21/05/2025 544.70p 544.98p 540.43p 543.00p 12,699
20/05/2025 554.80p 555.40p 549.40p 555.40p 839
19/05/2025 553.80p 557.30p 549.20p 555.80p 18,315
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