UK markets close in 5 hours 44 minutes

VanEck Global Real Estate UCITS ETF (TRET.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
39.81+0.05 (+0.12%)
As of 08:33AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.0040.1239.8139.8139.8111
27 Mar 202439.3839.3839.2339.7739.77148
26 Mar 202439.2639.5339.2139.3539.35233
25 Mar 202439.1539.6239.1539.4739.4743
22 Mar 202440.0340.0339.5039.5339.5346
21 Mar 202439.8339.9739.7239.7639.76111
20 Mar 202439.2339.3839.1339.2639.263,547
19 Mar 202439.1939.1938.9439.2339.23301
18 Mar 202439.0839.1938.7639.0639.0658
15 Mar 202439.1439.2838.9038.8138.8173
14 Mar 202439.7139.7838.9739.0139.0185
13 Mar 202439.6939.7939.3039.7239.7227
12 Mar 202439.5639.9639.5639.4839.48166
11 Mar 202439.8540.0339.5739.5739.57392
08 Mar 202439.6339.9439.4239.8139.81543
07 Mar 202439.3539.3539.2339.4039.4020
06 Mar 202439.2139.2739.2139.2339.2366
05 Mar 202439.7439.7439.3639.5139.51115
04 Mar 202439.3039.4439.0639.3039.30324
01 Mar 202439.0039.1738.9239.2039.20215
29 Feb 202438.9738.9738.7838.9438.9459
28 Feb 202438.6038.7438.5338.6938.69385
27 Feb 202438.7438.8738.5738.8138.8182
26 Feb 202439.0139.1838.7838.7738.77204
23 Feb 202439.2439.2439.0439.1139.1136
22 Feb 202439.1239.4939.1239.1439.1464
21 Feb 202439.0639.0638.9838.9938.9917
20 Feb 202439.0139.0139.0138.9238.9210
19 Feb 202439.1339.1338.7938.8638.8695
16 Feb 202439.0839.3138.7639.1039.1084
15 Feb 202438.7439.0238.5138.9038.9055
14 Feb 202438.2638.5638.1738.2838.2860
13 Feb 202439.1039.1037.7837.9437.941,569
12 Feb 202439.0039.1538.7839.1139.11134
09 Feb 202438.9439.2438.6038.6138.61393
08 Feb 202438.5338.9238.5338.6738.67135
07 Feb 202439.1039.1039.0638.7038.7029
06 Feb 202438.5838.6738.1938.8038.80141
05 Feb 202438.6539.1538.3538.4938.49489
02 Feb 202439.7639.7638.6538.7638.7643
01 Feb 202438.9239.1038.7138.7938.7947
31 Jan 202439.5839.6539.5139.6239.6255
30 Jan 202439.3839.6339.1139.2439.2490
29 Jan 202439.4939.4939.1139.3339.3369
26 Jan 202439.4039.4739.3039.2439.243,130
25 Jan 202439.2639.2639.0839.2239.22315
24 Jan 202439.4039.7839.2839.3939.39120
23 Jan 202439.9939.9939.3839.2539.2527
22 Jan 202439.7639.8739.3339.7139.71191
19 Jan 202439.1339.3439.1339.0839.08131
18 Jan 202439.3339.4739.0338.8938.89132
17 Jan 202439.9039.9939.2939.2439.24343
16 Jan 202440.2240.3539.9440.2040.20122
15 Jan 202440.5140.7640.2840.4740.473,801
12 Jan 202440.4240.7839.8740.4740.47124
11 Jan 202441.0041.0040.1040.1640.1632
10 Jan 202440.5040.6040.1940.5640.5649
09 Jan 202440.2540.7040.2540.2640.263,082
08 Jan 202439.9540.1539.8140.4340.431,145
05 Jan 202439.8940.2039.7539.9039.901,812
04 Jan 202440.3540.3539.9840.1540.15148
03 Jan 202440.9741.1740.0640.2140.211,198
02 Jan 202440.7441.0540.3040.8140.81186
29 Dec 202341.4041.4041.0241.2241.2266
28 Dec 202340.8941.1440.8240.8940.8951
27 Dec 202340.6940.9040.5340.8540.85219
22 Dec 202340.0040.4040.0040.3540.35190
21 Dec 202340.4040.4039.8840.1540.15288
20 Dec 202340.6740.6740.5140.5240.5213
19 Dec 202340.1940.4739.9440.4740.47180
18 Dec 202340.5740.5840.1040.1140.11255
15 Dec 202340.7241.2640.4240.4040.40325
14 Dec 202340.0040.8739.8140.7440.74226
13 Dec 202338.5938.7238.1938.7238.7223
12 Dec 202338.5338.7438.1038.1738.17207
11 Dec 202338.0038.0037.8738.0338.0333
08 Dec 202338.0338.0337.9037.7637.7624
07 Dec 202338.1838.1837.9538.0638.0635
06 Dec 202338.2338.4038.1238.1038.1025
05 Dec 202338.3838.4238.3838.1638.1613
04 Dec 202338.2238.2338.0038.1338.13673
01 Dec 202337.6537.6537.0937.8437.84345
30 Nov 202336.9937.3136.9937.2137.21901
29 Nov 202336.7137.3136.7137.2437.24121
28 Nov 202337.0037.0036.5236.8636.8611
27 Nov 202336.4536.8536.4536.8236.82169
24 Nov 202336.8536.8536.6336.7636.7635
23 Nov 202336.8436.8436.6436.5836.5811
22 Nov 202336.5836.7136.5836.6036.6024
21 Nov 202336.8836.8836.4336.5636.5622
20 Nov 202336.5136.6536.2936.6336.63509
17 Nov 202336.5836.7236.5836.3136.31101
16 Nov 202336.4036.6036.3536.4636.4622
15 Nov 202336.7936.8036.3836.5536.55106
14 Nov 202334.7436.4134.7436.5236.5235
13 Nov 202334.8534.9734.6534.7434.7490
10 Nov 202334.9434.9434.5734.7234.7266
09 Nov 202335.4035.4035.4035.1035.1023
08 Nov 202334.9935.1634.6735.0335.03133
07 Nov 202335.2435.2435.0334.9634.9659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...