Market data

Select a section

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

(TRET)
Sector: n/a
$43.40
$0.31 0.72
Last updated: 11:29:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section