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

Get Started

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

TRET Vaneck Real Est

41.0925

0.00 (0.00%)

Jul 21 2024 - Closed

Delayed by 15 minutes

TRET Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	41.0925	-0.85	-2.03%	41.31	41.31	41.0925	1
Jul 18 2024	41.945	0.12	0.27%	41.90	41.945	41.90	6
Jul 17 2024	41.83	0.71	1.73%	41.88	41.88	41.83	979
Jul 16 2024	41.1175	0.08	0.20%	41.1175	41.1175	41.1175	0
Jul 15 2024	41.035	0.09	0.23%	40.68	41.23	40.68	48
Jul 12 2024	40.94	0.34	0.84%	40.94	40.94	40.94	35
Jul 11 2024	40.60	1.06	2.68%	40.60	40.60	40.60	51
Jul 10 2024	39.54	0.34	0.87%	39.54	39.54	39.54	0
Jul 09 2024	39.20	-0.14	-0.35%	39.675	39.675	39.20	104
Jul 08 2024	39.3375	0.01	0.02%	39.42	39.42	39.3375	48
Jul 05 2024	39.33	-0.04	-0.10%	39.24	39.33	39.235	240
Jul 04 2024	39.37	0.06	0.17%	39.37	39.37	39.37	3
Jul 03 2024	39.305	0.25	0.63%	39.315	39.315	39.305	3
Jul 02 2024	39.0575	0.23	0.59%	38.815	39.0575	38.815	6
Jul 01 2024	38.8275	-0.24	-0.61%	39.25	39.25	38.8275	31
Jun 28 2024	39.065	0.31	0.79%	39.115	39.12	39.065	551
Jun 27 2024	38.7575	0.12	0.30%	38.645	38.7575	38.645	6
Jun 26 2024	38.64	-0.09	-0.23%	38.60	38.64	38.60	21
Jun 25 2024	38.7275	-0.56	-1.43%	38.85	38.85	38.7275	702
Jun 24 2024	39.2875	0.71	1.85%	38.825	39.2875	38.825	1
Jun 21 2024	38.575	-0.07	-0.17%	38.575	38.575	38.575	32
Jun 20 2024	38.64	-0.05	-0.12%	38.64	38.64	38.64	1
Jun 19 2024	38.685	-0.11	-0.29%	38.685	38.685	38.685	1
Jun 18 2024	38.7975	0.18	0.47%	38.7975	38.7975	38.7975	2
Jun 17 2024	38.6175	-0.24	-0.62%	38.62	38.62	38.6175	193
Jun 14 2024	38.86	0.04	0.11%	38.70	38.86	38.70	88
Jun 13 2024	38.8175	-0.56	-1.42%	39.13	39.13	38.8175	81
Jun 12 2024	39.375	0.73	1.88%	38.385	39.375	38.385	92
Jun 11 2024	38.65	-0.16	-0.42%	38.62	38.65	38.62	30
Jun 10 2024	38.8125	0.01	0.01%	38.795	38.8125	38.795	11
Jun 07 2024	38.8075	-0.38	-0.98%	38.8075	38.8075	38.8075	11
Jun 06 2024	39.19	-0.04	-0.11%	39.19	39.19	39.19	6
Jun 05 2024	39.2325	-0.23	-0.59%	39.2325	39.2325	39.2325	35
Jun 04 2024	39.465	0.12	0.29%	39.465	39.465	39.465	71
Jun 03 2024	39.35	0.39	1.00%	39.465	39.465	39.35	56
May 31 2024	38.96	0.39	1.02%	38.96	38.96	38.96	0
May 30 2024	38.5675	0.70	1.85%	38.24	38.5675	38.16	94
May 29 2024	37.8675	-0.80	-2.07%	38.155	38.155	37.8675	38
May 28 2024	38.6675	-0.09	-0.22%	38.455	38.94	38.45	587
May 24 2024	38.7525	-0.07	-0.18%	38.625	38.7525	38.625	87
May 23 2024	38.8225	-0.76	-1.93%	39.525	39.525	38.8225	50
May 22 2024	39.585	-0.11	-0.28%	39.54	39.585	39.54	84
May 21 2024	39.6975	-0.37	-0.93%	39.92	39.92	39.6975	3
May 20 2024	40.07	0.16	0.40%	40.07	40.07	40.07	4
May 17 2024	39.91	-0.12	-0.29%	40.135	40.135	39.91	81
May 16 2024	40.0275	0.10	0.24%	40.0275	40.0275	40.0275	10
May 15 2024	39.93	0.53	1.34%	39.93	39.93	39.93	7
May 14 2024	39.4025	0.20	0.50%	39.215	39.4025	39.215	44
May 13 2024	39.205	-0.03	-0.06%	39.205	39.205	39.205	2
May 10 2024	39.23	0.13	0.33%	39.23	39.23	39.23	14
May 09 2024	39.10	0.11	0.27%	39.10	39.10	39.10	0
May 08 2024	38.995	-0.18	-0.46%	39.15	39.15	38.995	2,395
May 07 2024	39.175	0.27	0.68%	39.34	39.34	39.02	82
May 03 2024	38.91	0.74	1.93%	38.72	38.91	38.72	39
May 02 2024	38.1725	0.24	0.65%	38.30	38.30	38.1725	3
May 01 2024	37.9275	-0.22	-0.56%	37.9275	37.9275	37.9275	7
Apr 30 2024	38.1425	-0.10	-0.26%	38.255	38.255	38.1425	61
Apr 29 2024	38.2425	0.29	0.77%	38.25	38.42	38.2425	52
Apr 26 2024	37.95	0.38	1.01%	37.95	37.95	37.95	2
Apr 25 2024	37.57	-0.23	-0.61%	37.82	37.82	37.495	166
Apr 24 2024	37.80	-0.26	-0.68%	37.80	37.80	37.80	18
Apr 23 2024	38.06	0.59	1.57%	37.825	38.06	37.825	7

Vaneck Real Est

ChainGuardians Governance Token

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