Market data

Select a section

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

(TREG)
Sector: n/a
3,445.75p
2.25p 0.07
Last updated: 11:06:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 3,294.00p 3,315.00p 3,289.50p 3,289.50p 547
20/08/2024 3,302.50p 3,303.00p 3,282.50p 3,289.75p 324
19/08/2024 3,316.50p 3,311.00p 3,267.00p 3,307.50p 190
16/08/2024 3,316.50p 3,322.50p 3,275.00p 3,284.75p 236
15/08/2024 3,328.00p 3,328.00p 3,289.50p 3,313.00p 6,059
14/08/2024 3,322.00p 3,322.00p 3,283.50p 3,322.00p 543
13/08/2024 3,274.50p 3,294.00p 3,274.50p 3,282.75p 90
12/08/2024 3,300.50p 3,312.50p 3,258.75p 3,258.75p 271
09/08/2024 3,300.50p 3,300.50p 3,265.50p 3,280.50p 8
08/08/2024 3,300.50p 3,293.75p 3,271.50p 3,293.75p 31
07/08/2024 3,300.50p 3,325.75p 3,300.50p 3,325.75p 79
06/08/2024 3,222.00p 3,262.00p 3,215.73p 3,260.75p 152
05/08/2024 3,288.50p 3,312.00p 3,164.59p 3,239.00p 739
02/08/2024 3,270.00p 3,276.00p 3,235.25p 3,235.25p 4,041
01/08/2024 3,256.00p 3,269.00p 3,216.00p 3,245.00p 197
31/07/2024 3,225.00p 3,273.50p 3,226.00p 3,265.50p 14
30/07/2024 3,225.00p 3,243.50p 3,210.00p 3,240.25p 3,123
29/07/2024 3,231.00p 3,231.50p 3,201.50p 3,201.50p 270
26/07/2024 3,187.50p 3,187.50p 3,176.00p 3,188.00p 66
25/07/2024 3,236.00p 3,192.00p 3,164.00p 3,188.00p 19
24/07/2024 3,236.00p 3,221.00p 3,201.50p 3,207.50p 172
23/07/2024 3,236.00p 3,287.00p 3,210.00p 3,221.25p 674
22/07/2024 3,206.00p 3,217.25p 3,185.50p 3,217.25p 103
19/07/2024 3,186.00p 3,198.00p 3,184.50p 3,184.50p 33
18/07/2024 3,236.50p 3,280.00p 3,228.50p 3,232.50p 3
17/07/2024 3,082.00p 3,228.50p 3,194.50p 3,218.50p 42
16/07/2024 3,082.00p 3,192.50p 3,173.00p 3,182.25p 22
15/07/2024 3,082.00p 3,179.00p 3,157.50p 3,165.75p 358
12/07/2024 3,082.00p 3,180.00p 3,148.50p 3,157.00p 12
11/07/2024 3,082.00p 3,147.25p 3,082.00p 3,147.25p 269
10/07/2024 3,059.50p 3,095.00p 3,078.00p 3,083.75p 472
09/07/2024 3,059.50p 3,090.00p 3,050.00p 3,069.50p 11
08/07/2024 3,089.50p 3,089.50p 3,066.50p 3,066.50p 485
05/07/2024 3,084.00p 3,084.00p 3,069.50p 3,073.00p 55
04/07/2024 3,088.50p 3,088.50p 3,070.50p 3,077.50p 121
03/07/2024 3,066.00p 3,102.00p 3,074.00p 3,080.00p 216
02/07/2024 3,066.00p 3,089.50p 3,061.00p 3,080.50p 483
01/07/2024 3,072.00p 3,106.17p 3,065.25p 3,065.25p 833
28/06/2024 3,072.00p 3,100.00p 3,072.00p 3,084.25p 114
27/06/2024 3,058.50p 3,071.50p 3,061.08p 3,066.75p 332
26/06/2024 3,058.50p 3,076.00p 3,045.00p 3,062.00p 271
25/06/2024 3,085.50p 3,093.50p 3,062.00p 3,062.00p 98
24/06/2024 3,068.50p 3,097.50p 3,053.00p 3,097.50p 225
21/06/2024 3,068.50p 3,069.00p 3,052.50p 3,055.75p 7
20/06/2024 3,044.50p 3,067.50p 3,044.00p 3,051.75p 130
19/06/2024 3,053.00p 3,061.50p 3,035.50p 3,043.50p 38
18/06/2024 3,085.00p 3,064.50p 3,048.50p 3,062.00p 40
17/06/2024 3,085.00p 3,085.00p 3,037.00p 3,046.00p 188
14/06/2024 3,037.00p 3,079.00p 3,032.00p 3,064.00p 2,819
13/06/2024 3,037.00p 3,056.50p 3,030.00p 3,042.00p 50
12/06/2024 3,037.00p 3,091.00p 3,017.50p 3,066.50p 38
11/06/2024 3,037.00p 3,041.00p 3,030.00p 3,037.50p 84
10/06/2024 3,042.50p 3,057.50p 3,042.50p 3,050.25p 145
07/06/2024 3,086.50p 3,086.50p 3,048.75p 3,048.75p 178
06/06/2024 3,104.50p 3,073.00p 3,054.00p 3,066.75p 190
05/06/2024 3,104.50p 3,076.97p 3,047.50p 3,073.25p 444
04/06/2024 3,104.50p 3,120.50p 3,065.00p 3,120.50p 1,033
03/06/2024 3,098.50p 3,119.50p 3,078.50p 3,078.50p 613
31/05/2024 2,999.50p 3,068.50p 3,037.50p 3,068.50p 32
30/05/2024 2,999.50p 3,032.00p 2,996.45p 3,032.00p 555
29/05/2024 3,009.50p 3,009.50p 2,974.50p 2,989.00p 26
28/05/2024 3,032.00p 3,052.50p 3,027.00p 3,033.50p 259
27/05/2024 3,032.00p 3,053.00p 3,027.81p 3,040.00p 201

Market data

Select a section