Market data

Select a section

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

(TREG)
Sector: n/a
3,406.00p
-15.50p -0.45
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 3,032.00p 3,053.00p 3,027.81p 3,040.00p 201
23/05/2024 3,109.00p 3,092.50p 3,058.50p 3,067.75p 18
22/05/2024 3,109.00p 3,111.25p 3,103.49p 3,111.25p 782
21/05/2024 3,120.00p 3,142.00p 3,113.50p 3,122.50p 203
20/05/2024 3,134.50p 3,176.00p 3,134.50p 3,155.50p 69
17/05/2024 3,156.00p 3,156.00p 3,134.00p 3,148.50p 304
16/05/2024 3,133.00p 3,168.25p 3,156.00p 3,168.25p 21
15/05/2024 3,133.00p 3,167.50p 3,132.29p 3,160.25p 1,942
14/05/2024 3,133.00p 3,146.50p 3,134.50p 3,141.50p 8
13/05/2024 3,133.00p 3,142.50p 3,115.00p 3,133.50p 207
10/05/2024 3,159.50p 3,159.50p 3,143.50p 3,143.50p 189
09/05/2024 3,115.00p 3,132.50p 3,098.00p 3,131.00p 604
08/05/2024 3,136.00p 3,148.50p 3,109.00p 3,129.50p 361
07/05/2024 3,124.00p 3,142.75p 3,112.55p 3,142.75p 601
06/05/2024 3,066.50p 3,129.00p 3,065.93p 3,100.25p 318
03/05/2024 3,066.50p 3,129.00p 3,065.93p 3,100.25p 318
02/05/2024 3,066.50p 3,068.00p 3,046.50p 3,064.50p 1,297
01/05/2024 3,066.50p 3,050.50p 3,011.00p 3,042.25p 153
30/04/2024 3,066.50p 3,076.00p 3,051.00p 3,054.25p 92
29/04/2024 3,042.50p 3,061.00p 3,034.50p 3,059.75p 81
26/04/2024 3,036.00p 3,071.00p 3,027.50p 3,071.00p 146
25/04/2024 3,040.00p 3,040.00p 2,993.00p 3,016.25p 7
24/04/2024 3,040.00p 3,043.00p 3,029.00p 3,040.25p 16
23/04/2024 3,060.50p 3,073.50p 3,045.50p 3,062.25p 76
22/04/2024 3,039.00p 3,055.00p 3,026.00p 3,038.00p 170
19/04/2024 3,104.50p 3,016.00p 2,986.50p 3,016.00p 51
18/04/2024 3,104.50p 2,996.75p 2,985.50p 2,996.75p 30
17/04/2024 3,104.50p 3,020.00p 2,980.50p 2,994.50p 63
16/04/2024 3,104.50p 3,031.50p 2,998.50p 3,016.00p 128
15/04/2024 3,104.50p 3,105.50p 3,075.50p 3,075.50p 835
12/04/2024 3,162.50p 3,126.50p 3,097.00p 3,102.50p 245
11/04/2024 3,162.50p 3,100.86p 3,079.50p 3,085.00p 34
10/04/2024 3,162.50p 3,185.00p 3,098.50p 3,098.50p 22
09/04/2024 3,162.50p 3,165.50p 3,147.61p 3,159.75p 227
08/04/2024 3,121.00p 3,145.50p 3,109.50p 3,145.50p 985
05/04/2024 3,103.00p 3,120.00p 3,086.50p 3,102.00p 371
04/04/2024 3,103.00p 3,139.50p 3,103.00p 3,133.75p 121
03/04/2024 3,117.00p 3,120.00p 3,104.25p 3,104.25p 233
02/04/2024 3,149.00p 3,184.50p 3,116.00p 3,125.50p 1,946
01/04/2024 3,120.50p 3,204.00p 3,168.50p 3,187.50p 20
29/03/2024 3,120.50p 3,204.00p 3,168.50p 3,187.50p 20
28/03/2024 3,120.50p 3,204.00p 3,168.50p 3,187.50p 20
27/03/2024 3,120.50p 3,153.00p 3,098.50p 3,150.00p 55
26/03/2024 3,149.00p 3,120.50p 3,101.00p 3,118.00p 222
25/03/2024 3,149.00p 3,133.00p 3,100.50p 3,121.75p 82
22/03/2024 3,149.00p 3,170.81p 3,139.50p 3,141.00p 357
21/03/2024 3,129.00p 3,149.00p 3,120.00p 3,139.25p 104
20/03/2024 3,042.50p 3,094.50p 3,087.50p 3,088.00p 226

Market data

Select a section