Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Real Est (TREG) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Nov 2025 (Mon) 33.315 33.315 33.315 33.315 0
31st Oct 2025 (Fri) 33.305 33.375 33.305 33.315 314
30th Oct 2025 (Thu) 33.125 33.125 33.125 33.395 781
29th Oct 2025 (Wed) 33.48 33.48 33.48 33.3325 500
28th Oct 2025 (Tue) 34.075 34.075 34.075 33.725 521
27th Oct 2025 (Mon) 34.13 34.13 33.805 33.9475 547
24th Oct 2025 (Fri) 33.975 33.975 33.975 34.045 1,724
23rd Oct 2025 (Thu) 33.905 33.945 33.80 33.80 374
22nd Oct 2025 (Wed) 33.545 33.74 33.545 33.74 159
21st Oct 2025 (Tue) 33.715 33.715 33.545 33.545 5,108
20th Oct 2025 (Mon) 33.595 33.595 33.39 33.495 3,052
17th Oct 2025 (Fri) 33.04 33.07 32.79 33.27 482
16th Oct 2025 (Thu) 33.165 33.165 33.07 33.2075 761
15th Oct 2025 (Wed) 32.865 32.865 32.865 33.095 1,089
14th Oct 2025 (Tue) 32.52 32.81 32.52 32.81 193
13th Oct 2025 (Mon) 32.42 32.42 32.42 32.52 515
10th Oct 2025 (Fri) 32.72 32.83 32.635 32.4325 3,494
9th Oct 2025 (Thu) 32.885 32.885 32.885 32.94 257
8th Oct 2025 (Wed) 33.48 33.48 32.77 32.805 984
7th Oct 2025 (Tue) 32.945 32.945 32.92 33.0275 939
6th Oct 2025 (Mon) 32.56 32.56 32.56 33.0975 2,459
3rd Oct 2025 (Fri) 33.16 33.255 33.16 33.20 428
2nd Oct 2025 (Thu) 33.105 33.145 33.105 33.02 170
1st Oct 2025 (Wed) 33.255 33.255 33.255 33.215 235
30th Sep 2025 (Tue) 33.035 33.035 32.9975 32.9975 336
29th Sep 2025 (Mon) 32.93 33.04 32.93 33.035 1,169
26th Sep 2025 (Fri) 32.92 32.92 32.91 32.885 251
25th Sep 2025 (Thu) 32.71 32.71 32.70 32.76 205
24th Sep 2025 (Wed) 32.88 32.88 32.74 32.70 414
23rd Sep 2025 (Tue) 32.515 32.625 32.515 32.625 656
22nd Sep 2025 (Mon) 32.615 32.675 32.415 32.48 1,395
19th Sep 2025 (Fri) 32.77 32.77 32.77 32.715 369
18th Sep 2025 (Thu) 32.465 32.63 32.465 32.575 382
17th Sep 2025 (Wed) 32.59 32.60 32.59 32.5375 91
16th Sep 2025 (Tue) 32.795 32.795 32.52 32.52 153
15th Sep 2025 (Mon) 32.96 32.96 32.96 32.795 792
12th Sep 2025 (Fri) 32.92 32.92 32.92 32.8575 125
11th Sep 2025 (Thu) 32.505 32.505 32.505 32.745 247
10th Sep 2025 (Wed) 32.59 32.59 32.5875 32.5875 253
9th Sep 2025 (Tue) 32.79 32.79 32.525 32.59 329
8th Sep 2025 (Mon) 32.80 32.80 32.80 32.5675 211
5th Sep 2025 (Fri) 32.69 32.705 32.64 32.5425 185
4th Sep 2025 (Thu) 32.38 32.38 32.38 32.34 134
3rd Sep 2025 (Wed) 32.23 32.26 32.23 32.225 656
FTSE 100 Latest
Value9,717.25
Change-42.81