Vaneck Ucits Etfs Circular Economy Ucits Etf

(REUG)
Sector: n/a
1,970.70p
0.10p 0.01
Last updated: 11:21:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,973.20p 1,973.20p 1,962.60p 1,942.80p 150
21/11/2024 1,945.80p 1,945.80p 1,936.26p 1,942.80p 62
20/11/2024 1,917.00p 1,922.60p 1,903.60p 1,903.60p 1
19/11/2024 1,917.00p 1,917.00p 1,915.40p 1,916.40p 10
18/11/2024 1,911.60p 1,918.20p 1,916.40p 1,916.40p 5
15/11/2024 1,911.60p 1,911.60p 1,910.60p 1,897.50p 25
14/11/2024 1,847.00p 1,950.10p 1,874.70p 1,897.50p 0
13/11/2024 1,847.00p 1,938.80p 1,876.10p 1,906.60p 0
12/11/2024 1,847.00p 1,941.60p 1,884.10p 1,906.60p 0
11/11/2024 1,847.00p 1,947.90p 1,884.90p 1,905.20p 0
08/11/2024 1,847.00p 1,923.70p 1,865.20p 1,888.60p 0
07/11/2024 1,847.00p 1,927.60p 1,864.80p 1,884.70p 0
06/11/2024 1,847.00p 1,924.50p 1,835.50p 1,870.60p 0
05/11/2024 1,847.00p 1,877.10p 1,826.10p 1,850.00p 0
04/11/2024 1,847.00p 1,847.40p 1,837.60p 1,837.60p 2
01/11/2024 1,839.80p 1,839.80p 1,826.20p 1,826.20p 37
31/10/2024 1,825.80p 1,871.60p 1,805.60p 1,847.20p 0
30/10/2024 1,825.80p 1,855.80p 1,789.60p 1,812.80p 0
29/10/2024 1,825.80p 1,825.80p 1,812.80p 1,812.80p 91
28/10/2024 1,810.40p 1,847.40p 1,794.10p 1,816.00p 0
25/10/2024 1,810.40p 1,845.00p 1,790.20p 1,820.60p 0
24/10/2024 1,810.40p 1,854.90p 1,797.10p 1,831.60p 0
23/10/2024 1,810.40p 1,860.30p 1,806.10p 1,831.60p 0
22/10/2024 1,810.40p 1,826.80p 1,808.60p 1,826.80p 15
21/10/2024 1,847.00p 1,856.60p 1,827.30p 1,827.30p 4
18/10/2024 1,847.00p 1,847.00p 1,835.90p 1,835.90p 75
17/10/2024 1,819.60p 1,859.10p 1,793.20p 1,836.60p 0
16/10/2024 1,819.60p 1,847.90p 1,793.30p 1,829.90p 0
15/10/2024 1,819.60p 1,831.00p 1,819.60p 1,827.60p 51
14/10/2024 1,845.80p 1,845.80p 1,841.30p 1,841.30p 4
11/10/2024 1,863.40p 1,851.40p 1,792.10p 1,833.70p 0
10/10/2024 1,863.40p 1,853.80p 1,793.60p 1,831.50p 0
09/10/2024 1,863.40p 1,856.60p 1,793.10p 1,826.80p 0
08/10/2024 1,863.40p 1,828.40p 1,816.50p 1,816.50p 136
07/10/2024 1,863.40p 1,863.40p 1,836.90p 1,836.90p 124
04/10/2024 1,851.80p 1,851.80p 1,847.00p 1,847.00p 52
03/10/2024 1,842.00p 1,864.80p 1,790.80p 1,829.70p 0
02/10/2024 1,842.00p 1,842.00p 1,837.90p 1,837.90p 197
01/10/2024 1,839.60p 1,840.00p 1,835.40p 1,836.60p 170
30/09/2024 1,799.80p 1,847.60p 1,792.60p 1,824.10p 0
27/09/2024 1,799.80p 1,820.90p 1,799.80p 1,820.90p 10
26/09/2024 1,826.80p 1,826.80p 1,824.30p 1,824.30p 70
25/09/2024 1,793.40p 1,834.60p 1,784.10p 1,797.50p 0
24/09/2024 1,793.40p 1,830.80p 1,776.20p 1,803.20p 0
23/09/2024 1,793.40p 1,793.40p 1,783.90p 1,783.90p 47
20/09/2024 1,792.80p 1,817.70p 1,757.90p 1,774.50p 0
19/09/2024 1,792.80p 1,820.60p 1,765.70p 1,799.50p 0
18/09/2024 1,792.80p 1,792.80p 1,784.20p 1,792.10p 21
17/09/2024 1,811.00p 1,846.80p 1,793.10p 1,819.70p 0
16/09/2024 1,811.00p 1,811.00p 1,800.50p 1,800.50p 788
13/09/2024 1,802.80p 1,811.40p 1,769.50p 1,782.50p 0
12/09/2024 1,802.80p 1,802.80p 1,782.50p 1,770.50p 20
11/09/2024 1,798.40p 1,818.70p 1,745.30p 1,783.90p 0
10/09/2024 1,798.40p 1,798.40p 1,783.90p 1,783.90p 112
09/09/2024 1,799.20p 1,801.20p 1,799.20p 1,801.20p 76
06/09/2024 1,792.60p 1,792.60p 1,782.60p 1,782.60p 100
05/09/2024 1,808.60p 1,808.60p 1,795.50p 1,795.50p 35
04/09/2024 1,829.00p 1,829.00p 1,810.20p 1,810.20p 41
03/09/2024 1,840.40p 1,840.40p 1,835.00p 1,835.00p 222
02/09/2024 1,848.20p 1,870.30p 1,811.80p 1,834.70p 0
30/08/2024 1,848.20p 1,868.40p 1,811.80p 1,834.70p 0
29/08/2024 1,848.20p 1,852.90p 1,797.60p 1,829.30p 0
28/08/2024 1,848.20p 1,842.00p 1,796.70p 1,829.30p 0
27/08/2024 1,848.20p 1,853.20p 1,796.40p 1,825.60p 0
26/08/2024 1,820.80p 1,831.90p 1,820.00p 1,831.90p 6
23/08/2024 1,820.80p 1,831.90p 1,820.00p 1,831.90p 6
22/08/2024 1,820.80p 1,831.90p 1,820.00p 1,831.90p 6
21/08/2024 1,806.00p 1,864.40p 1,799.70p 1,824.30p 0
20/08/2024 1,806.00p 1,828.60p 1,806.00p 1,815.50p 24
19/08/2024 1,837.60p 1,837.60p 1,829.50p 1,829.50p 40
16/08/2024 1,831.60p 1,831.60p 1,823.30p 1,823.30p 552
15/08/2024 1,802.00p 1,878.60p 1,809.70p 1,839.50p 0
14/08/2024 1,802.00p 1,847.80p 1,784.00p 1,817.20p 0
13/08/2024 1,802.00p 1,847.00p 1,771.20p 1,812.80p 0
12/08/2024 1,802.00p 1,802.00p 1,792.70p 1,792.70p 5
09/08/2024 1,777.00p 1,826.00p 1,769.00p 1,788.70p 0
08/08/2024 1,777.00p 1,831.60p 1,763.50p 1,812.30p 0
07/08/2024 1,777.00p 1,820.40p 1,777.00p 1,812.00p 5
06/08/2024 1,781.40p 1,790.80p 1,750.60p 1,779.20p 421
05/08/2024 1,835.00p 1,822.50p 1,724.50p 1,755.30p 0
02/08/2024 1,835.00p 1,896.40p 1,788.00p 1,788.00p 0
01/08/2024 1,835.00p 1,850.60p 1,813.20p 1,813.20p 0
31/07/2024 1,835.00p 1,856.40p 1,793.20p 1,824.20p 0
30/07/2024 1,835.00p 1,845.80p 1,783.90p 1,809.20p 0
29/07/2024 1,835.00p 1,828.30p 1,783.40p 1,804.10p 0
26/07/2024 1,835.00p 1,836.30p 1,776.50p 1,791.00p 0
25/07/2024 1,835.00p 1,831.90p 1,771.20p 1,791.00p 0
24/07/2024 1,835.00p 1,851.90p 1,784.00p 1,818.60p 0
23/07/2024 1,835.00p 1,838.00p 1,834.90p 1,834.90p 200
22/07/2024 1,831.80p 1,862.50p 1,802.60p 1,831.00p 0
19/07/2024 1,831.80p 1,831.80p 1,831.80p 1,831.80p 69
18/07/2024 1,812.20p 1,870.50p 1,801.60p 1,837.90p 0
17/07/2024 1,812.20p 1,858.80p 1,812.40p 1,834.70p 0
16/07/2024 1,812.20p 1,821.10p 1,812.20p 1,821.10p 240
15/07/2024 1,823.80p 1,823.80p 1,816.80p 1,816.80p 42
12/07/2024 1,818.20p 1,818.20p 1,812.90p 1,812.90p 80
11/07/2024 1,775.00p 1,817.00p 1,775.00p 1,812.30p 72
10/07/2024 1,798.20p 1,815.80p 1,756.40p 1,789.50p 0
09/07/2024 1,798.20p 1,798.20p 1,794.30p 1,794.30p 30
08/07/2024 1,796.20p 1,796.20p 1,787.70p 1,787.70p 61
05/07/2024 1,794.80p 1,794.80p 1,781.50p 1,781.50p 5
04/07/2024 1,817.00p 1,832.90p 1,764.00p 1,801.50p 0
03/07/2024 1,817.00p 1,787.40p 1,780.54p 1,787.40p 282
02/07/2024 1,817.00p 1,821.70p 1,753.20p 1,787.40p 0
01/07/2024 1,817.00p 1,817.00p 1,804.00p 1,804.00p 153
28/06/2024 1,810.60p 1,828.60p 1,810.60p 1,821.30p 26
27/06/2024 1,804.40p 1,831.00p 1,771.30p 1,812.50p 0
26/06/2024 1,804.40p 1,808.20p 1,753.20p 1,789.80p 0
25/06/2024 1,804.40p 1,820.60p 1,769.80p 1,794.20p 0
24/06/2024 1,804.40p 1,804.40p 1,769.20p 1,800.50p 179
21/06/2024 1,755.60p 1,813.30p 1,752.80p 1,787.70p 0
20/06/2024 1,755.60p 1,789.00p 1,755.60p 1,789.00p 7
19/06/2024 1,757.60p 1,797.90p 1,743.60p 1,773.60p 0
18/06/2024 1,757.60p 1,778.00p 1,768.60p 1,768.60p 0
17/06/2024 1,757.60p 1,757.60p 1,749.90p 1,749.90p 76
14/06/2024 1,784.80p 1,779.80p 1,711.10p 1,747.30p 0
13/06/2024 1,784.80p 1,789.40p 1,720.30p 1,739.00p 0
12/06/2024 1,784.80p 1,787.00p 1,724.40p 1,758.40p 0
11/06/2024 1,784.80p 1,769.20p 1,761.70p 1,761.70p 0
10/06/2024 1,784.80p 1,790.40p 1,730.40p 1,785.00p 0
07/06/2024 1,784.80p 1,785.00p 1,784.80p 1,785.00p 243
06/06/2024 1,783.60p 1,783.80p 1,783.60p 1,783.80p 3
05/06/2024 1,801.80p 1,803.20p 1,780.10p 1,794.30p 0
04/06/2024 1,801.80p 1,801.80p 1,781.10p 1,781.10p 1
03/06/2024 1,802.80p 1,812.20p 1,789.20p 1,793.50p 108
31/05/2024 1,809.00p 1,799.80p 1,776.20p 1,789.10p 0
30/05/2024 1,809.00p 1,785.00p 1,760.80p 1,779.90p 0
29/05/2024 1,809.00p 1,795.20p 1,760.90p 1,769.10p 0
28/05/2024 1,809.00p 1,809.00p 1,796.30p 1,796.30p 3
27/05/2024 1,820.80p 1,819.00p 1,790.60p 1,807.60p 0