Market data

Select a section

Vaneck Vectors ETF's N.V. Vaneck Global Real Estate Ucits ETF

(TREG)
Sector: n/a
3,356.75p
-1.25p -0.04
Last updated: 17:02:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,379.00p 3,379.00p 3,350.50p 3,356.75p 2,471
20/02/2025 3,359.50p 3,379.50p 3,351.00p 3,358.00p 225
19/02/2025 3,361.00p 3,378.00p 3,347.50p 3,364.75p 2,346
18/02/2025 3,369.00p 3,380.00p 3,336.50p 3,363.50p 358
17/02/2025 3,378.00p 3,380.00p 3,346.50p 3,368.75p 1,475
14/02/2025 3,379.00p 3,405.00p 3,365.00p 3,364.75p 4,201
13/02/2025 3,373.50p 3,381.00p 3,360.00p 3,364.75p 1,042
12/02/2025 3,385.00p 3,390.50p 3,347.50p 3,366.25p 144
11/02/2025 3,368.50p 3,451.50p 3,362.00p 3,376.50p 484
10/02/2025 3,383.50p 3,394.50p 3,349.75p 3,359.50p 8,112
07/02/2025 3,368.50p 3,394.50p 3,359.50p 3,359.50p 290
06/02/2025 3,353.00p 3,416.00p 3,353.00p 3,379.25p 506
05/02/2025 3,343.00p 3,349.50p 3,292.50p 3,349.50p 601
04/02/2025 3,311.00p 3,379.50p 3,288.50p 3,317.75p 383
03/02/2025 3,314.00p 3,423.00p 3,312.50p 3,336.50p 1,773
31/01/2025 3,365.50p 3,365.50p 3,354.00p 3,358.00p 306
30/01/2025 3,328.00p 3,350.50p 3,293.00p 3,350.50p 1,049
29/01/2025 3,359.00p 3,362.00p 3,323.50p 3,323.50p 509
28/01/2025 3,363.50p 3,368.50p 3,329.50p 3,340.25p 2,859
27/01/2025 3,315.50p 3,349.50p 3,315.50p 3,328.25p 3,370
24/01/2025 3,300.50p 3,361.00p 3,290.50p 3,306.00p 474
23/01/2025 3,310.00p 3,322.50p 3,288.00p 3,306.75p 1,275
22/01/2025 3,344.00p 3,361.00p 3,309.50p 3,316.25p 558
21/01/2025 3,336.00p 3,349.00p 3,320.50p 3,340.50p 790
20/01/2025 3,319.00p 3,342.00p 3,306.50p 3,308.25p 3,471
17/01/2025 3,336.50p 3,376.50p 3,324.50p 3,353.00p 570
16/01/2025 3,287.50p 3,300.00p 3,260.00p 3,280.00p 613
15/01/2025 3,298.00p 3,317.50p 3,217.00p 3,280.00p 185
14/01/2025 3,260.00p 3,260.00p 3,234.00p 3,253.75p 190
13/01/2025 3,215.00p 3,226.50p 3,192.00p 3,210.00p 132
10/01/2025 3,215.00p 3,235.00p 3,210.00p 3,215.25p 320
09/01/2025 3,219.00p 3,251.50p 3,213.50p 3,232.50p 190
08/01/2025 3,211.50p 3,226.00p 3,184.50p 3,216.00p 586
07/01/2025 3,207.00p 3,277.50p 3,197.50p 3,216.50p 809
06/01/2025 3,256.50p 3,274.00p 3,234.25p 3,234.25p 1,090
03/01/2025 3,246.50p 3,302.00p 3,223.00p 3,251.00p 451
02/01/2025 3,258.50p 3,281.00p 3,218.50p 3,281.00p 705
01/01/2025 3,210.00p 3,213.50p 3,202.00p 3,208.25p 453
31/12/2024 3,210.00p 3,213.50p 3,202.00p 3,208.25p 453
30/12/2024 3,215.00p 3,291.00p 3,172.50p 3,194.50p 1,013
27/12/2024 3,294.00p 3,297.50p 3,222.79p 3,225.75p 266
26/12/2024 3,232.00p 3,232.00p 3,194.50p 3,212.50p 345
25/12/2024 3,232.00p 3,232.00p 3,194.50p 3,212.50p 345
24/12/2024 3,232.00p 3,232.00p 3,194.50p 3,212.50p 345
23/12/2024 3,202.00p 3,217.50p 3,182.50p 3,210.25p 109
20/12/2024 3,180.50p 3,212.50p 3,141.00p 3,212.50p 513
19/12/2024 3,182.50p 3,189.50p 3,156.50p 3,175.00p 111
18/12/2024 3,268.00p 3,281.50p 3,253.00p 3,257.00p 4,371
17/12/2024 3,271.00p 3,277.00p 3,242.50p 3,268.50p 281
16/12/2024 3,299.00p 3,316.00p 3,279.50p 3,293.50p 1,953
13/12/2024 3,303.00p 3,330.50p 3,290.00p 3,305.50p 171
12/12/2024 3,307.00p 3,317.50p 3,266.50p 3,314.50p 1,564
11/12/2024 3,290.50p 3,316.00p 3,284.00p 3,287.00p 411
10/12/2024 3,331.00p 3,337.00p 3,301.50p 3,315.75p 230
09/12/2024 3,330.00p 3,448.00p 3,318.00p 3,325.50p 305
06/12/2024 3,375.50p 3,350.50p 3,332.25p 3,332.25p 79
05/12/2024 3,375.50p 3,376.00p 3,333.50p 3,338.50p 833
04/12/2024 3,386.00p 3,386.00p 3,352.00p 3,369.75p 220
03/12/2024 3,423.00p 3,433.50p 3,401.00p 3,401.00p 907
02/12/2024 3,453.50p 3,475.00p 3,434.00p 3,436.25p 1,585
29/11/2024 3,477.00p 3,492.00p 3,470.75p 3,470.75p 143
28/11/2024 3,483.50p 3,491.14p 3,478.00p 3,478.50p 422
27/11/2024 3,494.00p 3,499.00p 3,458.00p 3,488.00p 209
26/11/2024 3,473.50p 3,463.50p 3,446.00p 3,462.50p 840
25/11/2024 3,473.50p 3,483.00p 3,439.00p 3,423.50p 197
22/11/2024 3,414.50p 3,454.00p 3,396.00p 3,423.50p 860
21/11/2024 3,409.50p 3,423.50p 3,370.22p 3,423.50p 39
20/11/2024 3,385.50p 3,395.50p 3,363.00p 3,374.75p 158
19/11/2024 3,358.00p 3,391.20p 3,357.50p 3,369.25p 2,244
18/11/2024 3,358.00p 3,372.00p 3,354.50p 3,370.25p 25
15/11/2024 3,346.50p 3,365.50p 3,335.00p 3,368.50p 401
14/11/2024 3,368.50p 3,388.00p 3,353.00p 3,368.50p 393
13/11/2024 3,333.50p 3,379.50p 3,333.00p 3,369.25p 362
12/11/2024 3,365.50p 3,375.00p 3,350.50p 3,359.00p 620
11/11/2024 3,363.50p 3,386.50p 3,353.00p 3,382.00p 757
08/11/2024 3,328.00p 3,361.00p 3,308.50p 3,349.75p 431
07/11/2024 3,312.00p 3,315.50p 3,277.50p 3,297.50p 518
06/11/2024 3,348.50p 3,439.00p 3,282.50p 3,284.50p 312
05/11/2024 3,294.00p 3,318.50p 3,278.00p 3,306.00p 951
04/11/2024 3,297.00p 3,311.50p 3,274.50p 3,305.00p 910
01/11/2024 3,298.00p 3,324.50p 3,297.48p 3,305.50p 1,341
31/10/2024 3,346.00p 3,360.00p 3,332.50p 3,354.50p 257
30/10/2024 3,346.00p 3,360.00p 3,345.50p 3,355.00p 345
29/10/2024 3,365.00p 3,381.00p 3,349.50p 3,350.25p 29
28/10/2024 3,365.00p 3,386.50p 3,343.00p 3,368.00p 30
25/10/2024 3,365.00p 3,410.00p 3,379.25p 3,379.25p 75
24/10/2024 3,365.00p 3,429.75p 3,383.00p 3,383.00p 1,276
23/10/2024 3,365.00p 3,392.00p 3,364.00p 3,383.00p 326
22/10/2024 3,415.50p 3,371.50p 3,342.00p 3,366.00p 43
21/10/2024 3,415.50p 3,435.50p 3,369.75p 3,369.75p 315
18/10/2024 3,427.50p 3,411.25p 3,382.50p 3,411.25p 16
17/10/2024 3,427.50p 3,448.50p 3,419.00p 3,419.75p 228
16/10/2024 3,393.00p 3,424.50p 3,392.50p 3,424.50p 671
15/10/2024 3,368.50p 3,388.25p 3,352.50p 3,388.25p 203
14/10/2024 3,344.50p 3,363.00p 3,336.50p 3,363.00p 327
11/10/2024 3,335.00p 3,339.25p 3,308.50p 3,339.25p 167
10/10/2024 3,342.50p 3,343.50p 3,319.50p 3,323.25p 28
09/10/2024 3,342.50p 3,342.50p 3,322.00p 3,327.00p 29
08/10/2024 3,322.50p 3,349.50p 3,322.50p 3,325.25p 238
07/10/2024 3,340.50p 3,368.50p 3,331.00p 3,335.00p 590
04/10/2024 3,374.50p 3,391.50p 3,350.25p 3,350.25p 2,835
03/10/2024 3,391.00p 3,395.50p 3,368.00p 3,374.00p 400
02/10/2024 3,374.00p 3,391.50p 3,349.50p 3,374.00p 75
01/10/2024 3,350.00p 3,394.91p 3,345.50p 3,382.00p 548
30/09/2024 3,350.00p 3,363.00p 3,335.50p 3,353.75p 978
27/09/2024 3,367.00p 3,382.00p 3,366.00p 3,377.75p 78
26/09/2024 3,390.00p 3,499.00p 3,370.00p 3,370.00p 605
25/09/2024 3,377.00p 3,397.00p 3,373.00p 3,390.00p 284
24/09/2024 3,399.00p 3,399.00p 3,373.50p 3,387.25p 238
23/09/2024 3,392.50p 3,396.50p 3,355.50p 3,395.50p 746
20/09/2024 3,441.50p 3,403.00p 3,380.50p 3,382.50p 23
19/09/2024 3,441.50p 3,454.00p 3,406.00p 3,406.00p 245
18/09/2024 3,421.50p 3,449.00p 3,420.50p 3,421.50p 124
17/09/2024 3,458.00p 3,469.50p 3,445.00p 3,456.75p 189
16/09/2024 3,458.00p 3,475.00p 3,445.00p 3,453.00p 772
13/09/2024 3,454.50p 3,467.00p 3,454.00p 3,430.25p 4,386
12/09/2024 3,471.50p 3,471.50p 3,430.00p 3,409.50p 252
11/09/2024 3,435.50p 3,436.50p 3,400.00p 3,432.50p 204
10/09/2024 3,384.50p 3,432.50p 3,399.50p 3,432.50p 22
09/09/2024 3,384.50p 3,389.50p 3,373.50p 3,389.00p 144
06/09/2024 3,352.00p 3,370.50p 3,334.00p 3,339.50p 111
05/09/2024 3,374.50p 3,389.50p 3,344.00p 3,365.50p 1,235
04/09/2024 3,389.00p 3,372.50p 3,341.35p 3,353.50p 325
03/09/2024 3,389.00p 3,410.00p 3,372.00p 3,389.00p 181
02/09/2024 3,378.00p 3,390.00p 3,358.50p 3,361.25p 1,159
30/08/2024 3,358.50p 3,378.00p 3,357.00p 3,361.25p 469
29/08/2024 3,371.00p 3,380.00p 3,337.75p 3,337.75p 1,155
28/08/2024 3,351.00p 3,369.00p 3,351.00p 3,366.25p 71
27/08/2024 3,356.50p 3,369.00p 3,341.50p 3,349.00p 542
26/08/2024 3,294.00p 3,313.50p 3,290.50p 3,307.75p 23
23/08/2024 3,294.00p 3,313.50p 3,290.50p 3,307.75p 23
22/08/2024 3,294.00p 3,313.50p 3,290.50p 3,307.75p 23

Market data

Select a section