Market data

Select a section

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

(TREG)
Sector: n/a
3,180.50p
25.75p 0.82
Last updated: 16:59:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 3,171.50p 3,184.50p 3,154.00p 3,180.50p 431
17/06/2025 3,144.50p 3,173.00p 3,120.00p 3,154.75p 202
16/06/2025 3,144.50p 3,212.00p 3,130.00p 3,147.25p 226
13/06/2025 3,147.00p 3,162.00p 3,122.50p 3,132.25p 2,328
12/06/2025 3,147.00p 3,161.00p 3,134.50p 3,147.25p 123
11/06/2025 3,178.00p 3,192.00p 3,166.50p 3,185.50p 169
10/06/2025 3,138.00p 3,175.00p 3,157.00p 3,175.00p 89
09/06/2025 3,138.00p 3,151.50p 3,128.00p 3,138.50p 211
06/06/2025 3,138.00p 3,161.50p 3,127.00p 3,137.75p 170
05/06/2025 3,138.00p 3,144.00p 3,107.50p 3,114.00p 268
04/06/2025 3,146.50p 3,151.00p 3,116.00p 3,128.75p 251
03/06/2025 3,172.00p 3,198.00p 3,158.50p 3,172.00p 136
02/06/2025 3,174.00p 3,177.00p 3,144.50p 3,169.75p 185
30/05/2025 3,171.50p 3,207.00p 3,165.00p 3,178.75p 447
29/05/2025 3,156.50p 3,186.00p 3,152.50p 3,173.75p 23
28/05/2025 3,156.50p 3,163.00p 3,139.50p 3,140.00p 296
27/05/2025 3,126.00p 3,144.50p 3,115.00p 3,142.00p 2,829
26/05/2025 3,118.00p 3,132.00p 3,070.00p 3,094.25p 66
23/05/2025 3,118.00p 3,132.00p 3,070.00p 3,094.25p 66
22/05/2025 3,118.00p 3,205.50p 3,090.50p 3,103.50p 241
21/05/2025 3,188.00p 3,190.50p 3,161.00p 3,161.75p 168
20/05/2025 3,192.50p 3,223.00p 3,194.00p 3,205.00p 89
19/05/2025 3,192.50p 3,208.50p 3,167.50p 3,201.00p 309
16/05/2025 3,192.50p 3,281.50p 3,171.00p 3,207.75p 657
15/05/2025 3,163.00p 3,170.67p 3,123.50p 3,167.00p 398
14/05/2025 3,163.00p 3,170.50p 3,120.50p 3,132.25p 461
13/05/2025 3,205.50p 3,223.00p 3,168.00p 3,172.25p 76
12/05/2025 3,190.50p 3,291.00p 3,216.50p 3,224.00p 152
09/05/2025 3,190.50p 3,204.50p 3,179.50p 3,198.25p 1,556
08/05/2025 3,218.50p 3,228.50p 3,167.00p 3,193.75p 1,352
07/05/2025 3,194.50p 3,208.00p 3,180.00p 3,203.25p 2,308
06/05/2025 3,182.50p 3,230.00p 3,171.00p 3,194.25p 611
05/05/2025 3,142.00p 3,217.00p 3,194.50p 3,199.75p 124
02/05/2025 3,142.00p 3,217.00p 3,194.50p 3,199.75p 124
01/05/2025 3,142.00p 3,200.50p 3,149.50p 3,196.50p 1,760
30/04/2025 3,142.00p 3,222.00p 3,055.00p 3,135.50p 1,231
29/04/2025 3,142.00p 3,147.50p 3,093.50p 3,118.00p 376
28/04/2025 3,125.00p 3,234.00p 3,101.00p 3,120.00p 1,507
25/04/2025 3,171.00p 3,163.00p 3,121.00p 3,125.75p 91
24/04/2025 3,171.00p 3,191.00p 3,105.00p 3,136.25p 374
23/04/2025 3,171.00p 3,184.00p 3,139.00p 3,144.00p 1,621
22/04/2025 3,095.50p 3,124.00p 3,074.00p 3,111.25p 2,056
21/04/2025 3,111.00p 3,144.00p 3,087.00p 3,122.50p 768
18/04/2025 3,111.00p 3,144.00p 3,087.00p 3,122.50p 768
17/04/2025 3,111.00p 3,144.00p 3,087.00p 3,122.50p 768
16/04/2025 3,077.00p 3,119.50p 3,053.00p 3,119.50p 137
15/04/2025 3,077.00p 3,093.50p 3,054.00p 3,081.50p 294
14/04/2025 3,052.00p 3,085.00p 3,022.00p 3,056.50p 928
11/04/2025 2,967.50p 3,104.00p 2,967.00p 2,982.50p 378
10/04/2025 3,062.50p 3,121.50p 2,999.25p 2,999.25p 4,864
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

Market data

Select a section