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
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
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
FTSE 100 Latest
Value9,931.38
Change-9.33