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
25th Jul 2025 (Fri) 32.145 32.145 32.1225 32.1225 984
24th Jul 2025 (Thu) 32.155 32.155 32.145 32.145 443
23rd Jul 2025 (Wed) 32.38 32.38 32.38 32.155 273
22nd Jul 2025 (Tue) 31.965 31.965 31.965 32.0725 261
21st Jul 2025 (Mon) 31.935 31.935 31.875 31.9225 349
18th Jul 2025 (Fri) 31.785 31.785 31.785 31.78 215
17th Jul 2025 (Thu) 31.99 32.06 31.96 31.835 265
16th Jul 2025 (Wed) 31.705 31.82 31.705 31.6925 799
15th Jul 2025 (Tue) 32.035 32.035 31.945 31.8475 271
14th Jul 2025 (Mon) 31.755 31.755 31.755 31.9575 569
11th Jul 2025 (Fri) 31.6375 31.6375 31.595 31.595 32
10th Jul 2025 (Thu) 31.4275 31.6375 31.4275 31.6375 716
9th Jul 2025 (Wed) 31.46 31.46 31.4275 31.4275 480
8th Jul 2025 (Tue) 31.555 31.555 31.46 31.46 239
7th Jul 2025 (Mon) 31.53 31.555 31.53 31.555 1,163
4th Jul 2025 (Fri) 31.6525 31.6525 31.53 31.53 869
3rd Jul 2025 (Thu) 31.775 31.775 31.775 31.6525 85
2nd Jul 2025 (Wed) 31.58 31.64 31.535 31.575 633
1st Jul 2025 (Tue) 31.315 31.58 31.315 31.58 1,109
30th Jun 2025 (Mon) 31.32 31.36 31.14 30.9975 1,033
27th Jun 2025 (Fri) 31.20 31.25 31.20 31.2725 1,258
26th Jun 2025 (Thu) 30.96 31.08 30.96 31.06 233
25th Jun 2025 (Wed) 31.63 31.63 31.38 31.2375 738
24th Jun 2025 (Tue) 31.90 31.90 31.63 31.615 335
23rd Jun 2025 (Mon) 31.7475 31.7675 31.7475 31.7675 70
20th Jun 2025 (Fri) 31.665 31.665 31.665 31.7475 133
19th Jun 2025 (Thu) 32.765 32.765 31.545 31.545 591
18th Jun 2025 (Wed) 31.715 31.715 31.715 31.805 428
17th Jun 2025 (Tue) 31.4725 31.5475 31.4725 31.5475 198
16th Jun 2025 (Mon) 31.445 31.485 31.445 31.4725 218
13th Jun 2025 (Fri) 31.4725 31.4725 31.3225 31.3225 3,417
12th Jun 2025 (Thu) 31.47 31.47 31.47 31.4725 118
11th Jun 2025 (Wed) 31.78 31.86 31.78 31.855 164
10th Jun 2025 (Tue) 31.385 31.75 31.385 31.75 83
9th Jun 2025 (Mon) 31.3775 31.385 31.3775 31.385 196
6th Jun 2025 (Fri) 31.14 31.3775 31.14 31.3775 162
5th Jun 2025 (Thu) 31.38 31.38 31.38 31.14 262
4th Jun 2025 (Wed) 31.465 31.465 31.465 31.2875 245
3rd Jun 2025 (Tue) 31.72 31.72 31.72 31.72 131
2nd Jun 2025 (Mon) 31.74 31.77 31.74 31.6975 167
30th May 2025 (Fri) 31.715 31.715 31.715 31.7875 438
29th May 2025 (Thu) 31.40 31.7375 31.40 31.7375 22
28th May 2025 (Wed) 31.565 31.565 31.565 31.40 287
27th May 2025 (Tue) 31.26 31.26 31.26 31.42 2,809
FTSE 100 Latest
Value9,120.31
Change-18.06