UK markets open in 2 hours 24 minutes

VanEck Global Real Estate UCITS ETF (TREG.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
30.65+0.22 (+0.73%)
At close: 03:05PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.000.000.0030.6530.6517
01 May 202435.4635.4635.4635.4635.46-
30 Apr 202430.6730.7630.5130.5430.5492
29 Apr 202430.4230.6130.3430.6030.6081
26 Apr 202430.3630.7130.2730.7130.71146
25 Apr 202430.4030.4029.9330.1630.167
24 Apr 202430.4030.4330.2930.4030.4016
23 Apr 202430.6030.7430.4530.6230.6276
22 Apr 202430.3930.5530.2630.3830.38170
19 Apr 202429.8630.0629.8630.1630.1651
18 Apr 202429.8529.9029.8529.9729.9730
17 Apr 202430.2030.2029.8129.9429.9463
16 Apr 202430.1930.3229.9930.1630.16186
15 Apr 202431.0531.0630.8530.7530.75835
12 Apr 202431.2531.2630.9731.0231.02245
11 Apr 202431.0131.0130.8030.8530.8534
10 Apr 202431.8531.8531.0230.9930.9922
09 Apr 202431.6331.6631.4831.6031.60227
08 Apr 202431.2131.4131.0931.4531.45985
05 Apr 202431.2031.2030.8631.0231.02371
04 Apr 202431.0331.4031.0331.3431.34121
03 Apr 202431.1731.2031.0731.0431.04233
02 Apr 202431.4931.8431.1631.2531.251,946
28 Mar 202431.6832.0431.6831.8831.8820
27 Mar 202431.2031.5330.9931.5031.5055
26 Mar 202431.2031.2031.0131.1831.18222
25 Mar 202431.3331.3331.0031.2231.2282
22 Mar 202431.4931.7131.4031.4131.41357
21 Mar 202431.2931.4931.2031.3931.39104
20 Mar 202430.9030.9430.8830.8830.88226
19 Mar 202430.8630.9330.5930.7930.79524
18 Mar 202430.4230.7330.4230.7030.7047
15 Mar 202430.4730.6130.4730.4830.483
14 Mar 202430.8331.0730.4930.5630.56413
13 Mar 202430.9931.0130.8831.0531.05136
12 Mar 202431.2831.2831.0130.8930.8921
11 Mar 202430.8631.1330.8630.9530.951,776
08 Mar 202430.9531.0130.8330.9930.99267
07 Mar 202430.8030.9130.6330.8130.81279
06 Mar 202430.8030.9030.7530.7630.7642
05 Mar 202431.1931.3331.0031.0331.031,785
04 Mar 202431.1731.1730.7730.9230.923,851
01 Mar 202430.8930.8930.8030.9730.97121
29 Feb 202430.4830.8630.4830.7930.7966
28 Feb 202430.7530.7530.3130.5430.5412
27 Feb 202430.4230.6930.4230.5830.58210
26 Feb 202430.7930.8930.6030.5530.55134
23 Feb 202430.9230.9230.6930.8330.831,331
22 Feb 202431.1431.1430.8530.9030.9028
21 Feb 202430.6930.9530.6930.8330.83321
20 Feb 202430.6430.8230.6430.7030.7039
19 Feb 202430.8830.9730.7930.8730.8718
16 Feb 202430.9531.0430.9030.9930.993,409
15 Feb 202430.7431.0030.6330.9130.91508
14 Feb 202430.4730.5830.4730.4530.4524
13 Feb 202430.1030.1630.0130.1130.111,211
12 Feb 202430.9431.1530.9231.1531.15452
09 Feb 202430.6730.8630.6030.5930.5968
08 Feb 202430.7730.8630.7730.8530.8515
07 Feb 202430.8430.9030.5830.8630.86237
06 Feb 202430.7230.8030.4330.8130.81133
05 Feb 202430.9830.9830.7130.6730.6723
02 Feb 202430.4831.1530.4730.5730.57561
01 Feb 202430.6330.6830.6330.5130.5144
31 Jan 202431.1731.1730.9131.1031.1028
30 Jan 202431.1531.1531.0330.9930.9983
29 Jan 202431.0031.0730.8530.9530.9520
26 Jan 202430.8031.0130.5430.8530.85524
25 Jan 202430.7030.9730.5530.8630.862,036
24 Jan 202431.2031.2430.8630.9230.926,221
23 Jan 202431.2831.3831.2431.0731.0782
22 Jan 202431.3931.3931.0131.2231.2274
19 Jan 202430.9431.0030.7830.8730.87218
18 Jan 202430.9330.9330.9330.6530.6511
17 Jan 202431.2431.6031.0831.1131.11136
16 Jan 202431.7931.9031.7531.7431.7436
15 Jan 202431.8831.9931.7531.7631.76221
12 Jan 202431.5631.8431.5631.7231.728
11 Jan 202432.1332.1331.6731.6431.6413
10 Jan 202431.9431.9531.9231.8931.8922
09 Jan 202431.7431.7531.4831.7131.7171
08 Jan 202431.6531.6531.2831.7031.70304
05 Jan 202431.4831.5331.4031.5031.50189
04 Jan 202431.6731.7731.5331.7731.77214
03 Jan 202431.9232.3331.8431.8131.81149
02 Jan 202432.2033.1032.0332.3432.34469
29 Dec 202332.4032.4032.2632.3132.3123
28 Dec 202332.0832.1832.0032.1632.16235
27 Dec 202332.1832.1831.8331.9731.9792
22 Dec 202331.7531.7531.7531.7031.70283
21 Dec 202331.8031.8031.7331.6831.68209
20 Dec 202331.9632.2031.8332.2032.20134
19 Dec 202331.8031.8031.6931.7331.7354
18 Dec 202331.6631.9931.6631.7131.7138
15 Dec 202331.9532.1631.7731.7431.74324
14 Dec 202331.7731.9931.6631.8431.8428
13 Dec 202330.5530.6330.5530.7530.7549
12 Dec 202330.5130.5730.4930.5730.5727
11 Dec 202330.4330.4330.1230.3130.3141
08 Dec 202330.1530.3530.0130.0130.01159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...