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
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
26th May 2025 (Mon) 30.94 30.94 30.94 30.94 0
23rd May 2025 (Fri) 31.035 31.035 30.9425 30.9425 56
22nd May 2025 (Thu) 31.18 31.23 31.18 31.035 230
21st May 2025 (Wed) 31.88 31.88 31.88 31.6175 159
20th May 2025 (Tue) 32.01 32.05 32.01 32.05 83
19th May 2025 (Mon) 32.0775 32.0775 32.01 32.01 292
16th May 2025 (Fri) 31.925 31.99 31.925 32.0775 648
15th May 2025 (Thu) 31.3225 31.67 31.3225 31.67 390
14th May 2025 (Wed) 31.63 31.63 31.205 31.3225 453
13th May 2025 (Tue) 32.055 32.055 32.055 31.7225 65
12th May 2025 (Mon) 31.9825 32.24 31.9825 32.24 135
9th May 2025 (Fri) 31.905 31.915 31.905 31.9825 1,546
8th May 2025 (Thu) 32.185 32.285 32.185 31.9375 1,344
7th May 2025 (Wed) 31.945 31.945 31.805 32.0325 2,304
6th May 2025 (Tue) 31.825 31.825 31.825 31.9425 598
5th May 2025 (Mon) 32.07 32.07 32.07 32.07 0
FTSE 100 Latest
Value8,774.69
Change-10.64