Market data

Select a section

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

(TRET)
Sector: n/a
$40.70
$0.34 0.85
Last updated: 17:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $40.74 $40.81 $40.54 $40.70 47
16/01/2025 $40.00 $40.36 $39.83 $40.14 495
15/01/2025 $40.26 $40.68 $39.64 $40.14 449
14/01/2025 $39.38 $39.80 $39.38 $39.66 298
13/01/2025 $39.00 $39.08 $38.87 $39.03 1,120
10/01/2025 $39.37 $39.93 $39.25 $39.32 56
09/01/2025 $39.89 $39.89 $39.69 $39.74 4
08/01/2025 $39.57 $40.12 $39.55 $39.71 96
07/01/2025 $40.40 $40.75 $40.17 $40.17 55
06/01/2025 $40.70 $40.90 $40.35 $40.51 2,120
03/01/2025 $40.34 $40.39 $39.97 $40.36 13
02/01/2025 $40.78 $40.78 $40.15 $40.35 95
01/01/2025 $40.03 $40.35 $39.93 $40.24 7
31/12/2024 $40.03 $40.35 $39.93 $40.24 7
30/12/2024 $40.03 $40.49 $39.80 $39.96 9,302
27/12/2024 $40.49 $41.32 $40.49 $40.53 64
26/12/2024 $40.49 $40.57 $40.05 $40.27 13
25/12/2024 $40.49 $40.57 $40.05 $40.27 13
24/12/2024 $40.49 $40.57 $40.05 $40.27 13
23/12/2024 $40.40 $40.40 $39.93 $40.09 114
20/12/2024 $39.69 $40.33 $39.31 $40.33 975
19/12/2024 $41.00 $41.00 $39.76 $39.88 668
18/12/2024 $41.40 $41.65 $41.22 $41.35 119
17/12/2024 $41.50 $42.62 $41.22 $41.53 156
16/12/2024 $41.50 $41.89 $41.50 $41.78 18
13/12/2024 $41.87 $42.02 $41.49 $41.97 1,029
12/12/2024 $41.99 $42.10 $41.77 $42.10 36
11/12/2024 $42.11 $42.30 $41.91 $41.99 332
10/12/2024 $42.35 $42.62 $42.26 $42.26 19
09/12/2024 $42.62 $42.62 $42.44 $42.51 2,284
06/12/2024 $42.55 $42.79 $42.49 $42.49 103
05/12/2024 $43.03 $43.03 $42.52 $42.55 55
04/12/2024 $42.96 $42.96 $42.50 $42.76 25
03/12/2024 $43.27 $43.51 $42.89 $42.88 331
02/12/2024 $43.76 $44.01 $43.40 $43.46 252
29/11/2024 $44.00 $44.41 $44.00 $44.10 268
28/11/2024 $43.96 $44.28 $44.10 $44.21 1
27/11/2024 $43.96 $44.20 $43.86 $44.19 9
26/11/2024 $43.45 $43.59 $43.12 $43.45 224
25/11/2024 $43.52 $43.81 $43.37 $43.59 447
22/11/2024 $43.15 $43.21 $43.05 $42.90 12
21/11/2024 $43.15 $42.98 $42.69 $42.90 7
20/11/2024 $43.15 $43.15 $42.45 $42.65 100
19/11/2024 $42.91 $43.03 $42.45 $42.85 4,752
18/11/2024 $42.57 $42.61 $42.33 $42.61 103
15/11/2024 $42.74 $42.57 $42.39 $42.68 3
14/11/2024 $42.74 $42.99 $42.68 $42.68 2
13/11/2024 $42.74 $42.89 $42.28 $42.84 9
12/11/2024 $43.41 $43.36 $42.82 $42.83 37
11/11/2024 $43.41 $43.70 $43.25 $43.54 174
08/11/2024 $42.94 $43.32 $42.69 $43.29 338
07/11/2024 $42.55 $42.97 $42.55 $42.85 31
06/11/2024 $43.87 $44.18 $42.31 $42.31 456
05/11/2024 $43.00 $43.01 $42.66 $43.01 30
04/11/2024 $42.61 $42.85 $42.28 $42.77 492
01/11/2024 $43.49 $43.14 $42.78 $42.78 5
31/10/2024 $43.49 $43.72 $43.19 $43.22 62
30/10/2024 $43.72 $43.75 $43.27 $43.62 10
29/10/2024 $43.72 $43.94 $43.51 $43.58 42
28/10/2024 $43.51 $43.77 $43.51 $43.74 190
25/10/2024 $44.00 $44.25 $43.78 $43.90 4
24/10/2024 $44.00 $45.14 $43.90 $43.80 35
23/10/2024 $43.68 $43.86 $42.20 $43.80 58
22/10/2024 $43.35 $43.72 $43.32 $43.68 14
21/10/2024 $44.77 $44.78 $43.76 $43.76 166
18/10/2024 $44.51 $44.51 $44.27 $44.51 2,647
17/10/2024 $44.51 $44.86 $44.43 $44.42 99
16/10/2024 $44.56 $44.58 $44.17 $44.58 42
15/10/2024 $44.00 $44.35 $43.98 $44.35 35
14/10/2024 $43.94 $43.94 $43.44 $43.93 144
11/10/2024 $43.35 $43.67 $43.05 $43.67 9
10/10/2024 $43.45 $43.66 $43.37 $43.37 36
09/10/2024 $43.60 $43.71 $43.57 $43.57 35
08/10/2024 $43.38 $43.86 $43.38 $43.54 254
07/10/2024 $43.90 $44.19 $43.60 $43.69 200
04/10/2024 $44.19 $44.45 $43.92 $43.92 2,627
03/10/2024 $44.69 $44.78 $44.23 $44.23 1,115
02/10/2024 $44.85 $44.85 $44.48 $44.76 31
01/10/2024 $44.93 $45.32 $44.82 $44.81 77
30/09/2024 $44.93 $45.15 $44.69 $44.95 12
27/09/2024 $44.93 $45.27 $44.93 $45.27 202
26/09/2024 $45.11 $45.48 $45.21 $45.21 0
25/09/2024 $45.11 $45.45 $45.25 $45.25 2
24/09/2024 $45.11 $45.61 $45.21 $45.32 1
23/09/2024 $45.11 $45.37 $44.65 $45.37 30
20/09/2024 $45.35 $45.35 $44.84 $45.13 107
19/09/2024 $45.18 $45.79 $45.12 $45.22 30
18/09/2024 $45.25 $45.28 $45.14 $45.19 2,480
17/09/2024 $45.36 $45.93 $45.54 $45.53 16
16/09/2024 $45.36 $45.82 $45.36 $45.56 16
13/09/2024 $45.44 $45.54 $45.30 $44.86 30
12/09/2024 $45.05 $45.15 $44.75 $44.86 194
11/09/2024 $45.00 $45.16 $44.36 $44.54 365
10/09/2024 $44.34 $44.82 $44.16 $44.82 14
09/09/2024 $44.34 $44.44 $44.00 $44.32 2,413
06/09/2024 $44.52 $44.44 $43.87 $43.87 69
05/09/2024 $44.52 $44.63 $44.21 $44.21 11
04/09/2024 $43.80 $44.23 $43.80 $44.10 35
03/09/2024 $44.49 $44.73 $44.35 $44.40 1
02/09/2024 $44.49 $44.61 $44.12 $44.13 24
30/08/2024 $44.49 $44.42 $43.92 $44.13 1
29/08/2024 $44.49 $44.63 $43.88 $43.88 0
28/08/2024 $44.49 $44.59 $44.37 $44.37 26
27/08/2024 $44.11 $44.52 $44.11 $44.25 84
26/08/2024 $43.27 $43.38 $43.11 $43.26 11
23/08/2024 $43.27 $43.38 $43.11 $43.26 11
22/08/2024 $43.27 $43.38 $43.11 $43.26 11
21/08/2024 $42.96 $43.16 $42.99 $42.99 1
20/08/2024 $42.96 $43.06 $42.67 $42.74 24
19/08/2024 $42.89 $42.94 $42.58 $42.91 44
16/08/2024 $42.56 $42.79 $42.37 $42.37 10
15/08/2024 $42.56 $42.67 $42.34 $42.62 11
14/08/2024 $42.56 $42.56 $42.09 $42.54 15
13/08/2024 $41.80 $42.25 $41.80 $42.24 15
12/08/2024 $42.07 $42.30 $41.76 $41.76 1
09/08/2024 $42.07 $42.14 $41.90 $41.90 26
08/08/2024 $42.06 $41.94 $41.31 $41.94 3
07/08/2024 $42.06 $42.29 $41.89 $42.29 40
06/08/2024 $41.15 $41.55 $40.76 $41.43 28
05/08/2024 $41.90 $42.37 $39.79 $41.37 100
02/08/2024 $41.52 $42.13 $41.45 $41.45 6,036
01/08/2024 $41.49 $42.13 $41.16 $41.47 29
31/07/2024 $41.49 $42.06 $41.78 $41.93 420
30/07/2024 $41.49 $41.66 $41.40 $41.55 54
29/07/2024 $40.83 $41.58 $41.14 $41.28 46
26/07/2024 $40.83 $41.01 $40.83 $41.04 67
25/07/2024 $41.24 $41.16 $40.65 $41.04 20
24/07/2024 $41.24 $41.55 $41.24 $41.40 26
23/07/2024 $41.31 $41.81 $41.52 $41.53 3
22/07/2024 $41.31 $41.65 $41.04 $41.49 19
19/07/2024 $41.31 $41.46 $41.09 $41.09 2
18/07/2024 $41.90 $42.00 $41.43 $41.94 7

Market data

Select a section