VanEck Global Real Estate UCITS ETF (TRET.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:09PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 37.97 | 38.21 | 37.81 | 37.95 | 37.95 | 195 |
| 25 Apr 2024 | 37.82 | 37.99 | 37.42 | 37.57 | 37.57 | 238 |
| 24 Apr 2024 | 38.15 | 38.15 | 37.94 | 37.80 | 37.80 | 52 |
| 23 Apr 2024 | 37.83 | 38.03 | 37.80 | 38.06 | 38.06 | 40 |
| 22 Apr 2024 | 37.54 | 37.74 | 37.40 | 37.47 | 37.47 | 273 |
| 19 Apr 2024 | 37.28 | 37.49 | 37.17 | 37.44 | 37.44 | 617 |
| 18 Apr 2024 | 37.52 | 37.52 | 37.35 | 37.31 | 37.31 | 104 |
| 17 Apr 2024 | 37.56 | 37.67 | 37.28 | 37.17 | 37.17 | 441 |
| 16 Apr 2024 | 37.75 | 37.90 | 36.94 | 37.49 | 37.49 | 664 |
| 15 Apr 2024 | 38.91 | 38.91 | 38.44 | 38.19 | 38.19 | 145 |
| 12 Apr 2024 | 38.67 | 39.12 | 38.54 | 38.63 | 38.63 | 25 |
| 11 Apr 2024 | 38.58 | 38.95 | 38.48 | 38.53 | 38.53 | 231 |
| 10 Apr 2024 | 40.03 | 40.40 | 40.03 | 38.80 | 38.80 | 466 |
| 09 Apr 2024 | 39.99 | 40.05 | 39.83 | 40.03 | 40.03 | 358 |
| 08 Apr 2024 | 39.47 | 39.82 | 39.26 | 39.82 | 39.82 | 365 |
| 05 Apr 2024 | 39.24 | 39.44 | 38.98 | 39.23 | 39.23 | 150 |
| 04 Apr 2024 | 39.19 | 39.80 | 39.19 | 39.74 | 39.74 | 516 |
| 03 Apr 2024 | 39.18 | 39.38 | 39.01 | 39.25 | 39.25 | 650 |
| 02 Apr 2024 | 39.80 | 39.96 | 39.34 | 39.22 | 39.22 | 314 |
| 28 Mar 2024 | 39.81 | 40.31 | 39.81 | 40.26 | 40.26 | 212 |
| 27 Mar 2024 | 39.38 | 39.38 | 39.23 | 39.77 | 39.77 | 148 |
| 26 Mar 2024 | 39.26 | 39.53 | 39.21 | 39.35 | 39.35 | 233 |
| 25 Mar 2024 | 39.15 | 39.62 | 39.15 | 39.47 | 39.47 | 43 |
| 22 Mar 2024 | 40.03 | 40.03 | 39.50 | 39.53 | 39.53 | 46 |
| 21 Mar 2024 | 39.83 | 39.97 | 39.72 | 39.76 | 39.76 | 111 |
| 20 Mar 2024 | 39.23 | 39.38 | 39.13 | 39.26 | 39.26 | 3,547 |
| 19 Mar 2024 | 39.19 | 39.19 | 38.94 | 39.23 | 39.23 | 301 |
| 18 Mar 2024 | 39.08 | 39.19 | 38.76 | 39.06 | 39.06 | 58 |
| 15 Mar 2024 | 39.14 | 39.28 | 38.90 | 38.81 | 38.81 | 73 |
| 14 Mar 2024 | 39.71 | 39.78 | 38.97 | 39.01 | 39.01 | 85 |
| 13 Mar 2024 | 39.69 | 39.79 | 39.30 | 39.72 | 39.72 | 27 |
| 12 Mar 2024 | 39.56 | 39.96 | 39.56 | 39.48 | 39.48 | 166 |
| 11 Mar 2024 | 39.85 | 40.03 | 39.57 | 39.57 | 39.57 | 392 |
| 08 Mar 2024 | 39.63 | 39.94 | 39.42 | 39.81 | 39.81 | 543 |
| 07 Mar 2024 | 39.35 | 39.35 | 39.23 | 39.40 | 39.40 | 20 |
| 06 Mar 2024 | 39.21 | 39.27 | 39.21 | 39.23 | 39.23 | 66 |
| 05 Mar 2024 | 39.74 | 39.74 | 39.36 | 39.51 | 39.51 | 115 |
| 04 Mar 2024 | 39.30 | 39.44 | 39.06 | 39.30 | 39.30 | 324 |
| 01 Mar 2024 | 39.00 | 39.17 | 38.92 | 39.20 | 39.20 | 215 |
| 29 Feb 2024 | 38.97 | 38.97 | 38.78 | 38.94 | 38.94 | 59 |
| 28 Feb 2024 | 38.60 | 38.74 | 38.53 | 38.69 | 38.69 | 385 |
| 27 Feb 2024 | 38.74 | 38.87 | 38.57 | 38.81 | 38.81 | 82 |
| 26 Feb 2024 | 39.01 | 39.18 | 38.78 | 38.77 | 38.77 | 204 |
| 23 Feb 2024 | 39.24 | 39.24 | 39.04 | 39.11 | 39.11 | 36 |
| 22 Feb 2024 | 39.12 | 39.49 | 39.12 | 39.14 | 39.14 | 64 |
| 21 Feb 2024 | 39.06 | 39.06 | 38.98 | 38.99 | 38.99 | 17 |
| 20 Feb 2024 | 39.01 | 39.01 | 39.01 | 38.92 | 38.92 | 10 |
| 19 Feb 2024 | 39.13 | 39.13 | 38.79 | 38.86 | 38.86 | 95 |
| 16 Feb 2024 | 39.08 | 39.31 | 38.76 | 39.10 | 39.10 | 84 |
| 15 Feb 2024 | 38.74 | 39.02 | 38.51 | 38.90 | 38.90 | 55 |
| 14 Feb 2024 | 38.26 | 38.56 | 38.17 | 38.28 | 38.28 | 60 |
| 13 Feb 2024 | 39.10 | 39.10 | 37.78 | 37.94 | 37.94 | 1,569 |
| 12 Feb 2024 | 39.00 | 39.15 | 38.78 | 39.11 | 39.11 | 134 |
| 09 Feb 2024 | 38.94 | 39.24 | 38.60 | 38.61 | 38.61 | 393 |
| 08 Feb 2024 | 38.53 | 38.92 | 38.53 | 38.67 | 38.67 | 135 |
| 07 Feb 2024 | 39.10 | 39.10 | 39.06 | 38.70 | 38.70 | 29 |
| 06 Feb 2024 | 38.58 | 38.67 | 38.19 | 38.80 | 38.80 | 141 |
| 05 Feb 2024 | 38.65 | 39.15 | 38.35 | 38.49 | 38.49 | 489 |
| 02 Feb 2024 | 39.76 | 39.76 | 38.65 | 38.76 | 38.76 | 43 |
| 01 Feb 2024 | 38.92 | 39.10 | 38.71 | 38.79 | 38.79 | 47 |
| 31 Jan 2024 | 39.58 | 39.65 | 39.51 | 39.62 | 39.62 | 55 |
| 30 Jan 2024 | 39.38 | 39.63 | 39.11 | 39.24 | 39.24 | 90 |
| 29 Jan 2024 | 39.49 | 39.49 | 39.11 | 39.33 | 39.33 | 69 |
| 26 Jan 2024 | 39.40 | 39.47 | 39.30 | 39.24 | 39.24 | 3,130 |
| 25 Jan 2024 | 39.26 | 39.26 | 39.08 | 39.22 | 39.22 | 315 |
| 24 Jan 2024 | 39.40 | 39.78 | 39.28 | 39.39 | 39.39 | 120 |
| 23 Jan 2024 | 39.99 | 39.99 | 39.38 | 39.25 | 39.25 | 27 |
| 22 Jan 2024 | 39.76 | 39.87 | 39.33 | 39.71 | 39.71 | 191 |
| 19 Jan 2024 | 39.13 | 39.34 | 39.13 | 39.08 | 39.08 | 131 |
| 18 Jan 2024 | 39.33 | 39.47 | 39.03 | 38.89 | 38.89 | 132 |
| 17 Jan 2024 | 39.90 | 39.99 | 39.29 | 39.24 | 39.24 | 343 |
| 16 Jan 2024 | 40.22 | 40.35 | 39.94 | 40.20 | 40.20 | 122 |
| 15 Jan 2024 | 40.51 | 40.76 | 40.28 | 40.47 | 40.47 | 3,801 |
| 12 Jan 2024 | 40.42 | 40.78 | 39.87 | 40.47 | 40.47 | 124 |
| 11 Jan 2024 | 41.00 | 41.00 | 40.10 | 40.16 | 40.16 | 32 |
| 10 Jan 2024 | 40.50 | 40.60 | 40.19 | 40.56 | 40.56 | 49 |
| 09 Jan 2024 | 40.25 | 40.70 | 40.25 | 40.26 | 40.26 | 3,082 |
| 08 Jan 2024 | 39.95 | 40.15 | 39.81 | 40.43 | 40.43 | 1,145 |
| 05 Jan 2024 | 39.89 | 40.20 | 39.75 | 39.90 | 39.90 | 1,812 |
| 04 Jan 2024 | 40.35 | 40.35 | 39.98 | 40.15 | 40.15 | 148 |
| 03 Jan 2024 | 40.97 | 41.17 | 40.06 | 40.21 | 40.21 | 1,198 |
| 02 Jan 2024 | 40.74 | 41.05 | 40.30 | 40.81 | 40.81 | 186 |
| 29 Dec 2023 | 41.40 | 41.40 | 41.02 | 41.22 | 41.22 | 66 |
| 28 Dec 2023 | 40.89 | 41.14 | 40.82 | 40.89 | 40.89 | 51 |
| 27 Dec 2023 | 40.69 | 40.90 | 40.53 | 40.85 | 40.85 | 219 |
| 22 Dec 2023 | 40.00 | 40.40 | 40.00 | 40.35 | 40.35 | 190 |
| 21 Dec 2023 | 40.40 | 40.40 | 39.88 | 40.15 | 40.15 | 288 |
| 20 Dec 2023 | 40.67 | 40.67 | 40.51 | 40.52 | 40.52 | 13 |
| 19 Dec 2023 | 40.19 | 40.47 | 39.94 | 40.47 | 40.47 | 180 |
| 18 Dec 2023 | 40.57 | 40.58 | 40.10 | 40.11 | 40.11 | 255 |
| 15 Dec 2023 | 40.72 | 41.26 | 40.42 | 40.40 | 40.40 | 325 |
| 14 Dec 2023 | 40.00 | 40.87 | 39.81 | 40.74 | 40.74 | 226 |
| 13 Dec 2023 | 38.59 | 38.72 | 38.19 | 38.72 | 38.72 | 23 |
| 12 Dec 2023 | 38.53 | 38.74 | 38.10 | 38.17 | 38.17 | 207 |
| 11 Dec 2023 | 38.00 | 38.00 | 37.87 | 38.03 | 38.03 | 33 |
| 08 Dec 2023 | 38.03 | 38.03 | 37.90 | 37.76 | 37.76 | 24 |
| 07 Dec 2023 | 38.18 | 38.18 | 37.95 | 38.06 | 38.06 | 35 |
| 06 Dec 2023 | 38.23 | 38.40 | 38.12 | 38.10 | 38.10 | 25 |
| 05 Dec 2023 | 38.38 | 38.42 | 38.38 | 38.16 | 38.16 | 13 |
| 04 Dec 2023 | 38.22 | 38.23 | 38.00 | 38.13 | 38.13 | 673 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.