Market data

Select a section

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

(TREG)
Sector: n/a
3,064.25p
154.00p 5.29
Last updated: 14:41:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 2,929.50p 2,955.50p 2,873.00p 2,910.25p 231
08/04/2025 3,018.50p 3,092.00p 3,018.50p 3,018.50p 1,254
07/04/2025 2,920.00p 3,124.00p 2,873.00p 2,972.50p 3,161
04/04/2025 3,159.00p 3,243.00p 3,026.50p 3,102.00p 573
03/04/2025 3,253.50p 3,280.00p 3,090.00p 3,176.50p 181
02/04/2025 3,253.50p 3,263.00p 3,226.00p 3,243.00p 47
01/04/2025 3,253.50p 3,275.50p 3,225.00p 3,259.25p 338
31/03/2025 3,226.50p 3,269.50p 3,201.00p 3,251.25p 134
28/03/2025 3,226.50p 3,240.50p 3,205.00p 3,218.25p 77
27/03/2025 3,226.50p 3,263.00p 3,224.00p 3,227.50p 77
26/03/2025 3,231.50p 3,255.00p 3,212.00p 3,243.50p 552
25/03/2025 3,207.50p 3,256.00p 3,220.25p 3,220.25p 334
24/03/2025 3,207.50p 3,246.50p 3,189.00p 3,246.50p 300
21/03/2025 3,221.00p 3,225.50p 3,187.50p 3,202.50p 4,493
20/03/2025 3,225.00p 3,238.00p 3,214.00p 3,222.75p 246
19/03/2025 3,225.00p 3,234.50p 3,193.50p 3,213.25p 430
18/03/2025 3,190.50p 3,246.50p 3,218.00p 3,225.50p 87
17/03/2025 3,190.50p 3,237.00p 3,174.50p 3,229.25p 359
14/03/2025 3,203.50p 3,193.50p 3,153.50p 3,181.25p 112
13/03/2025 3,203.50p 3,210.50p 3,165.75p 3,165.75p 251
12/03/2025 3,232.00p 3,250.50p 3,154.00p 3,190.00p 183
11/03/2025 3,261.00p 3,277.50p 3,202.00p 3,202.00p 463
10/03/2025 3,261.00p 3,308.50p 3,216.75p 3,268.50p 379
07/03/2025 3,349.50p 3,277.50p 3,248.50p 3,251.25p 117
06/03/2025 3,349.50p 3,329.00p 3,264.50p 3,281.25p 170
05/03/2025 3,349.50p 3,349.50p 3,309.00p 3,310.25p 3,663
04/03/2025 3,410.50p 3,426.50p 3,387.50p 3,399.00p 556
03/03/2025 3,435.00p 3,439.00p 3,408.00p 3,433.50p 289
28/02/2025 3,411.00p 3,429.50p 3,392.50p 3,418.50p 1,278
27/02/2025 3,399.50p 3,426.00p 3,373.50p 3,406.00p 184
26/02/2025 3,399.50p 3,453.50p 3,392.50p 3,392.50p 34
25/02/2025 3,399.50p 3,400.00p 3,376.50p 3,398.25p 612
24/02/2025 3,379.00p 3,450.00p 3,351.00p 3,378.75p 1,557
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

Market data

Select a section