Market data

Select a section

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

(TRET)
Sector: n/a
$45.22
$0.03 0.07
Last updated: 17:03:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $41.88 $42.06 $41.27 $41.83 981
16/07/2024 $40.68 $41.27 $41.10 $41.12 2
15/07/2024 $40.68 $41.24 $40.68 $41.03 49
12/07/2024 $39.68 $41.06 $40.85 $40.94 36
11/07/2024 $39.68 $40.64 $39.54 $40.60 54
10/07/2024 $39.68 $39.63 $39.45 $39.54 1
09/07/2024 $39.68 $39.68 $39.13 $39.20 105
08/07/2024 $39.42 $39.57 $39.34 $39.34 49
05/07/2024 $39.24 $39.51 $39.24 $39.33 241
04/07/2024 $39.32 $39.37 $39.35 $39.37 4
03/07/2024 $39.32 $39.37 $39.15 $39.31 4
02/07/2024 $38.82 $39.11 $38.68 $39.06 8
01/07/2024 $39.25 $39.60 $38.83 $38.83 32
28/06/2024 $39.12 $39.20 $38.99 $39.06 553
27/06/2024 $38.65 $38.82 $38.65 $38.76 8
26/06/2024 $38.60 $38.98 $38.60 $38.64 23
25/06/2024 $38.85 $39.50 $38.73 $38.73 703
24/06/2024 $38.83 $39.29 $38.62 $39.29 3
21/06/2024 $38.62 $38.96 $38.58 $38.58 34
20/06/2024 $38.62 $39.05 $38.64 $38.64 2
19/06/2024 $38.62 $39.12 $38.69 $38.69 2
18/06/2024 $38.62 $38.93 $38.56 $38.80 3
17/06/2024 $38.62 $39.03 $38.58 $38.62 194
14/06/2024 $38.70 $39.12 $38.67 $38.86 89
13/06/2024 $39.13 $39.13 $38.61 $38.82 83
12/06/2024 $38.39 $39.48 $38.39 $39.38 94
11/06/2024 $38.62 $38.87 $38.62 $38.65 31
10/06/2024 $38.80 $38.87 $38.64 $38.81 14
07/06/2024 $39.47 $39.45 $38.44 $38.81 12
06/06/2024 $39.47 $39.45 $39.10 $39.19 7
05/06/2024 $39.47 $39.45 $39.01 $39.23 36
04/06/2024 $39.47 $39.51 $39.47 $39.47 72
03/06/2024 $39.47 $39.67 $39.27 $39.35 57
31/05/2024 $38.24 $38.97 $38.89 $38.96 1
30/05/2024 $38.24 $38.57 $38.00 $38.57 95
29/05/2024 $38.16 $38.50 $37.87 $37.87 40
28/05/2024 $38.46 $38.97 $38.45 $38.67 590
27/05/2024 $38.63 $38.75 $38.28 $38.75 88
24/05/2024 $38.63 $38.75 $38.28 $38.75 88
23/05/2024 $39.53 $39.61 $38.82 $38.82 51
22/05/2024 $39.54 $39.59 $39.54 $39.58 85
21/05/2024 $39.92 $39.93 $39.64 $39.70 5
20/05/2024 $40.14 $40.28 $39.95 $40.07 4
17/05/2024 $40.14 $40.14 $39.91 $39.91 81
16/05/2024 $39.22 $40.35 $40.03 $40.03 10
15/05/2024 $39.22 $39.93 $39.57 $39.93 7
14/05/2024 $39.22 $39.61 $39.15 $39.40 44
13/05/2024 $39.15 $39.32 $39.16 $39.21 5
10/05/2024 $39.15 $39.65 $39.23 $39.23 14
09/05/2024 $39.15 $39.12 $39.01 $39.10 0
08/05/2024 $39.15 $39.24 $39.00 $38.99 2,395
07/05/2024 $39.34 $39.34 $38.93 $39.17 82
06/05/2024 $38.72 $38.97 $38.64 $38.91 39
03/05/2024 $38.72 $38.97 $38.64 $38.91 39
02/05/2024 $38.30 $38.36 $38.17 $38.17 3
01/05/2024 $38.26 $37.93 $37.85 $37.93 7
30/04/2024 $38.26 $38.57 $38.14 $38.14 61
29/04/2024 $38.25 $38.42 $38.14 $38.24 53
26/04/2024 $37.82 $38.21 $37.81 $37.95 2
25/04/2024 $37.82 $38.00 $37.42 $37.57 167
24/04/2024 $37.83 $38.15 $37.80 $37.80 18
23/04/2024 $37.83 $38.06 $37.80 $38.06 7
22/04/2024 $37.54 $37.75 $37.41 $37.47 241
19/04/2024 $37.57 $37.49 $37.18 $37.44 6
18/04/2024 $37.57 $37.52 $37.31 $37.31 15
17/04/2024 $37.57 $37.68 $37.17 $37.17 303
16/04/2024 $37.75 $37.90 $36.94 $37.49 64
15/04/2024 $38.68 $38.91 $38.19 $38.19 9
12/04/2024 $38.68 $39.12 $38.55 $38.63 8
11/04/2024 $38.58 $38.95 $38.48 $38.53 224
10/04/2024 $40.04 $40.40 $38.80 $38.80 445
09/04/2024 $40.00 $40.05 $39.83 $40.03 296
08/04/2024 $39.25 $39.82 $39.26 $39.82 13
05/04/2024 $39.25 $39.44 $38.98 $39.23 30
04/04/2024 $39.20 $39.80 $39.20 $39.74 449
03/04/2024 $39.18 $39.39 $39.01 $39.25 622
02/04/2024 $39.80 $39.96 $39.22 $39.22 165
01/04/2024 $39.82 $40.31 $39.82 $40.26 22
29/03/2024 $39.82 $40.31 $39.82 $40.26 22
28/03/2024 $39.82 $40.31 $39.82 $40.26 22
27/03/2024 $39.38 $39.77 $39.23 $39.77 44
26/03/2024 $39.27 $39.53 $39.21 $39.35 92
25/03/2024 $39.84 $39.62 $39.15 $39.47 7
22/03/2024 $39.84 $40.03 $39.50 $39.53 4
21/03/2024 $39.84 $39.98 $39.72 $39.76 68
20/03/2024 $39.23 $39.38 $39.13 $39.26 3,515

Market data

Select a section