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
10th Dec 2025 (Wed) 32.795 32.795 32.77 32.90 692
9th Dec 2025 (Tue) 32.985 33.005 32.985 32.90 582
8th Dec 2025 (Mon) 33.30 33.30 33.28 33.11 486
5th Dec 2025 (Fri) 33.375 33.375 33.28 33.28 873
4th Dec 2025 (Thu) 33.465 33.475 33.465 33.375 168
3rd Dec 2025 (Wed) 33.81 33.81 33.81 33.34 166
2nd Dec 2025 (Tue) 33.955 33.955 33.875 33.87 1,071
1st Dec 2025 (Mon) 34.095 34.095 33.91 33.955 614
28th Nov 2025 (Fri) 34.245 34.245 34.215 34.215 601
27th Nov 2025 (Thu) 34.12 34.22 34.12 34.0975 522
26th Nov 2025 (Wed) 34.06 34.06 34.06 34.1725 138
25th Nov 2025 (Tue) 34.085 34.085 34.085 34.0375 1,403
24th Nov 2025 (Mon) 34.055 34.055 34.055 33.915 179
21st Nov 2025 (Fri) 33.575 33.575 33.575 33.7025 83
20th Nov 2025 (Thu) 33.6025 33.7475 33.6025 33.7475 65
19th Nov 2025 (Wed) 33.5625 33.6025 33.5625 33.6025 282
18th Nov 2025 (Tue) 33.605 33.605 33.605 33.5625 206
17th Nov 2025 (Mon) 33.87 33.87 33.625 33.64 2,115
14th Nov 2025 (Fri) 33.715 33.715 33.655 33.655 608
13th Nov 2025 (Thu) 33.93 33.93 33.93 33.715 333
12th Nov 2025 (Wed) 34.10 34.16 34.08 34.115 298
11th Nov 2025 (Tue) 33.86 33.86 33.86 33.8125 1,112
10th Nov 2025 (Mon) 33.655 33.75 33.59 33.5775 1,052
7th Nov 2025 (Fri) 33.64 33.64 33.50 33.505 1,331
6th Nov 2025 (Thu) 33.5475 33.5475 33.51 33.51 143
5th Nov 2025 (Wed) 33.555 33.68 33.555 33.5475 544
4th Nov 2025 (Tue) 33.125 33.5025 33.125 33.5025 438
3rd Nov 2025 (Mon) 33.32 33.32 33.13 33.125 658
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
FTSE 100 Latest
Value9,668.32
Change26.31