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
22nd Jan 2026 (Thu) 33.5325 33.5325 33.4525 33.4525 1,662
21st Jan 2026 (Wed) 33.6125 33.6125 33.5325 33.5325 436
20th Jan 2026 (Tue) 33.83 33.83 33.69 33.6125 1,995
19th Jan 2026 (Mon) 34.285 34.285 34.205 33.9175 1,673
16th Jan 2026 (Fri) 33.865 34.03 33.865 34.04 1,178
15th Jan 2026 (Thu) 33.795 33.795 33.795 33.9675 260
14th Jan 2026 (Wed) 33.33 33.42 33.33 33.455 673
13th Jan 2026 (Tue) 33.275 33.275 33.275 33.1575 972
12th Jan 2026 (Mon) 33.425 33.425 33.335 33.345 1,434
9th Jan 2026 (Fri) 33.33 33.485 33.33 33.4275 832
8th Jan 2026 (Thu) 33.035 33.035 33.035 33.29 292
7th Jan 2026 (Wed) 33.015 33.015 33.015 33.1725 892
6th Jan 2026 (Tue) 32.6125 32.72 32.6125 32.72 283
5th Jan 2026 (Mon) 32.58 32.58 32.58 32.6125 7,488
2nd Jan 2026 (Fri) 32.855 32.855 32.815 32.6125 556
1st Jan 2026 (Thu) 32.9975 32.9975 32.9975 32.9975 0
31st Dec 2025 (Wed) 32.89 32.895 32.89 32.9975 306
30th Dec 2025 (Tue) 32.90 32.9575 32.90 32.9575 208
29th Dec 2025 (Mon) 32.82 32.82 32.80 32.90 1,309
26th Dec 2025 (Fri) 32.61 32.61 32.61 32.61 0
25th Dec 2025 (Thu) 32.61 32.61 32.61 32.61 0
24th Dec 2025 (Wed) 32.625 32.625 32.61 32.61 28
23rd Dec 2025 (Tue) 32.6875 32.6875 32.625 32.625 78
22nd Dec 2025 (Mon) 32.755 32.755 32.55 32.6875 1,058
19th Dec 2025 (Fri) 32.875 32.91 32.805 32.9625 615
18th Dec 2025 (Thu) 33.045 33.055 32.905 32.985 3,492
17th Dec 2025 (Wed) 32.90 32.98 32.90 32.9025 316
16th Dec 2025 (Tue) 33.065 33.065 33.065 32.80 485
15th Dec 2025 (Mon) 32.94 32.94 32.94 32.9825 374
12th Dec 2025 (Fri) 32.94 33.05 32.915 32.8925 504
11th Dec 2025 (Thu) 32.76 32.76 32.76 32.7825 348
10th Dec 2025 (Wed) 32.795 32.835 32.77 32.8425 932
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
FTSE 100 Latest
Value10,150.05
Change11.96