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
2nd Apr 2025 (Wed) 32.5925 32.5925 32.43 32.43 42
1st Apr 2025 (Tue) 32.535 32.535 32.535 32.5925 326
31st Mar 2025 (Mon) 32.1825 32.5125 32.1825 32.5125 124
28th Mar 2025 (Fri) 32.275 32.275 32.1825 32.1825 71
27th Mar 2025 (Thu) 32.265 32.52 32.265 32.275 75
26th Mar 2025 (Wed) 32.315 32.55 32.315 32.435 542
25th Mar 2025 (Tue) 32.465 32.465 32.2025 32.2025 329
24th Mar 2025 (Mon) 32.075 32.465 32.075 32.465 287
21st Mar 2025 (Fri) 32.21 32.215 32.05 32.025 4,492
20th Mar 2025 (Thu) 32.1325 32.2275 32.1325 32.2275 239
19th Mar 2025 (Wed) 32.25 32.25 32.25 32.1325 425
18th Mar 2025 (Tue) 32.2925 32.2925 32.255 32.255 83
17th Mar 2025 (Mon) 31.905 32.35 31.905 32.2925 348
14th Mar 2025 (Fri) 31.6575 31.8125 31.6575 31.8125 109
13th Mar 2025 (Thu) 32.035 32.04 32.035 31.6575 245
12th Mar 2025 (Wed) 32.32 32.32 32.32 31.90 178
11th Mar 2025 (Tue) 32.685 32.685 32.02 32.02 458
10th Mar 2025 (Mon) 32.61 32.61 32.61 32.685 431
7th Mar 2025 (Fri) 32.8125 32.8125 32.5125 32.5125 119
6th Mar 2025 (Thu) 33.1025 33.1025 32.8125 32.8125 168
5th Mar 2025 (Wed) 33.495 33.495 33.14 33.1025 3,706
4th Mar 2025 (Tue) 34.105 34.105 33.955 33.99 547
3rd Mar 2025 (Mon) 34.35 34.35 34.335 34.335 289
28th Feb 2025 (Fri) 34.11 34.11 34.11 34.185 1,869
27th Feb 2025 (Thu) 33.925 34.06 33.925 34.06 179
26th Feb 2025 (Wed) 33.9825 33.9825 33.925 33.925 33
25th Feb 2025 (Tue) 33.995 34.00 33.995 33.9825 612
24th Feb 2025 (Mon) 33.5675 33.7875 33.5675 33.7875 3,038
21st Feb 2025 (Fri) 33.79 33.79 33.575 33.5675 2,471
20th Feb 2025 (Thu) 33.595 33.595 33.595 33.58 225
19th Feb 2025 (Wed) 33.61 33.61 33.505 33.6475 2,346
18th Feb 2025 (Tue) 33.69 33.80 33.69 33.635 357
17th Feb 2025 (Mon) 33.78 33.78 33.655 33.6875 1,475
14th Feb 2025 (Fri) 33.79 33.855 33.77 33.65 4,200
13th Feb 2025 (Thu) 33.735 33.81 33.72 33.6475 1,042
12th Feb 2025 (Wed) 33.85 33.85 33.65 33.6625 143
11th Feb 2025 (Tue) 33.685 33.735 33.685 33.765 482
10th Feb 2025 (Mon) 33.835 33.835 33.765 33.785 8,111
7th Feb 2025 (Fri) 33.685 33.685 33.685 33.595 290
6th Feb 2025 (Thu) 33.53 34.16 33.53 33.7925 506
5th Feb 2025 (Wed) 33.43 33.43 33.395 33.495 600
4th Feb 2025 (Tue) 33.11 33.11 33.11 33.1775 382
3rd Feb 2025 (Mon) 33.14 33.41 33.14 33.365 1,772
FTSE 100 Latest
Value8,474.74
Change-133.74