Vaneck Real Est More Historical Data - TREG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Vaneck Real Est (TREG)
Vaneck Real Est (TREG) Historical

TREG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	30.8425	0.18	0.57%	30.72	30.8425	30.72	114
Jun 27 2024	30.6675	0.03	0.09%	30.6675	30.6675	30.6675	332
Jun 26 2024	30.64	0.02	0.07%	30.585	30.64	30.56	270
Jun 25 2024	30.62	-0.36	-1.15%	30.855	30.855	30.62	98
Jun 24 2024	30.975	0.42	1.37%	30.765	30.975	30.765	387
Jun 21 2024	30.5575	0.04	0.13%	30.685	30.69	30.5575	7
Jun 20 2024	30.5175	0.08	0.27%	30.445	30.5175	30.445	130
Jun 19 2024	30.435	-0.19	-0.60%	30.53	30.53	30.435	38
Jun 18 2024	30.62	0.16	0.53%	30.62	30.62	30.62	40
Jun 17 2024	30.46	-0.18	-0.59%	30.85	30.85	30.39	188
Jun 14 2024	30.64	0.22	0.72%	30.355	30.64	30.355	3,774
Jun 13 2024	30.42	-0.25	-0.80%	30.42	30.42	30.42	50
Jun 12 2024	30.665	0.29	0.95%	30.665	30.665	30.665	38
Jun 11 2024	30.375	-0.13	-0.42%	30.37	30.41	30.37	84
Jun 10 2024	30.5025	0.02	0.05%	30.425	30.5025	30.425	145
Jun 07 2024	30.4875	-0.18	-0.59%	30.865	30.865	30.4875	178
Jun 06 2024	30.6675	-0.07	-0.21%	30.6675	30.6675	30.6675	190
Jun 05 2024	30.7325	-0.47	-1.51%	30.7325	30.7325	30.7325	444
Jun 04 2024	31.205	0.42	1.36%	31.045	31.205	31.045	1,033
Jun 03 2024	30.785	0.10	0.33%	30.985	30.985	30.785	613
May 31 2024	30.685	0.36	1.20%	30.685	30.685	30.685	32
May 30 2024	30.32	0.43	1.44%	29.995	30.32	29.985	555
May 29 2024	29.89	-0.45	-1.47%	30.095	30.095	29.89	26
May 28 2024	30.335	-0.07	-0.21%	30.335	30.335	30.335	259
May 24 2024	30.40	-0.28	-0.90%	30.32	30.40	30.32	201
May 23 2024	30.6775	-0.44	-1.40%	30.6775	30.6775	30.6775	18
May 22 2024	31.1125	-0.11	-0.36%	31.09	31.1125	31.09	782
May 21 2024	31.225	-0.33	-1.05%	31.20	31.225	31.20	203
May 20 2024	31.555	0.07	0.22%	31.345	31.555	31.345	69
May 17 2024	31.485	-0.20	-0.62%	31.56	31.56	31.485	304
May 16 2024	31.6825	0.08	0.25%	31.6825	31.6825	31.6825	21
May 15 2024	31.6025	0.19	0.60%	31.6025	31.6025	31.6025	1,942
May 14 2024	31.415	0.08	0.26%	31.415	31.415	31.415	8
May 13 2024	31.335	-0.10	-0.32%	31.33	31.335	31.33	207
May 10 2024	31.435	0.13	0.40%	31.595	31.595	31.435	189
May 09 2024	31.31	0.01	0.05%	31.15	31.31	31.15	604
May 08 2024	31.295	-0.13	-0.42%	31.36	31.36	31.295	361
May 07 2024	31.4275	0.42	1.37%	31.24	31.4275	31.1337	794
May 03 2024	31.0025	0.36	1.17%	30.7346	31.0025	30.7339	600
May 02 2024	30.645	0.22	0.73%	30.645	30.645	30.645	1,297
May 01 2024	30.4225	-0.12	-0.39%	30.4225	30.4225	30.4225	153
Apr 30 2024	30.5425	-0.06	-0.18%	30.665	30.665	30.5425	92
Apr 29 2024	30.5975	-0.11	-0.37%	30.425	30.5975	30.425	81
Apr 26 2024	30.71	0.55	1.82%	30.36	30.71	30.30	146
Apr 25 2024	30.1625	-0.24	-0.79%	30.1625	30.1625	30.1625	7
Apr 24 2024	30.4025	-0.22	-0.72%	30.40	30.4025	30.40	16
Apr 23 2024	30.6225	0.24	0.80%	30.605	30.6225	30.605	76
Apr 22 2024	30.38	0.22	0.73%	30.39	30.39	30.38	170
Apr 19 2024	30.16	0.19	0.64%	30.16	30.16	30.16	51
Apr 18 2024	29.9675	0.02	0.08%	29.9675	29.9675	29.9675	30
Apr 17 2024	29.945	-0.22	-0.71%	29.945	29.945	29.945	63
Apr 16 2024	30.16	-0.60	-1.93%	30.2505	30.2505	30.16	186
Apr 15 2024	30.755	-0.27	-0.87%	31.045	31.045	30.755	835
Apr 12 2024	31.025	0.17	0.57%	31.025	31.025	31.025	245
Apr 11 2024	30.85	-0.14	-0.44%	30.85	30.85	30.85	34
Apr 10 2024	30.985	-0.61	-1.94%	30.985	30.985	30.985	22
Apr 09 2024	31.5975	0.14	0.45%	31.625	31.625	31.5975	227
Apr 08 2024	31.455	0.43	1.40%	31.21	31.455	31.20	985
Apr 05 2024	31.02	-0.32	-1.01%	31.02	31.02	31.02	371
Apr 04 2024	31.3375	0.29	0.95%	31.03	31.3375	31.03	121
Apr 03 2024	31.0425	-0.21	-0.68%	31.17	31.195	31.0425	233
Apr 02 2024	31.255	-0.62	-1.95%	31.49	31.49	31.255	1,946

Vaneck Real Est

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions