VanEck Global Real Estate UCITS ETF - TREG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.56	32.46	32.46	32.71	32.37	194
September 04, 2025	32.49	32.34	32.34	32.49	32.28	145
September 03, 2025	32.35	32.26	32.26	32.36	32.05	665
September 02, 2025	32.88	32.67	32.35	32.96	32.67	2,625
September 01, 2025	33.06	32.81	32.48	33.06	32.59	194
August 29, 2025	32.92	32.77	32.77	33.59	32.67	76
August 28, 2025	32.7	32.63	32.63	33.21	32.6	336
August 27, 2025	32.88	32.78	32.78	32.88	32.41	845
August 26, 2025	32.81	32.6	32.6	32.84	32.48	230
August 22, 2025	32.93	32.83	32.83	32.93	32.11	270
August 21, 2025	32.81	32.6	32.6	32.81	32.4	66
August 20, 2025	32.6	32.62	32.62	32.71	31.76	294
August 19, 2025	31.98	32.26	32.26	32.32	31.82	204
August 18, 2025	32.18	31.92	31.92	32.38	31.72	566
August 15, 2025	31.74	31.86	31.86	32.12	31.74	315
August 14, 2025	32.17	31.74	31.74	32.17	31.6	316
August 13, 2025	32.1	31.82	31.82	32.1	31.7	327
August 12, 2025	32.7	31.67	31.67	32.7	31.67	760
August 11, 2025	32.66	32.02	32.02	32.67	32.01	546
August 08, 2025	32.35	32.15	32.15	32.37	32.13	241
August 07, 2025	32.85	32.09	32.09	32.85	32.06	2,045
August 06, 2025	32.99	32.48	32.48	32.99	32.4	153
August 05, 2025	32.38	32.34	32.34	32.39	32.09	3,199
August 04, 2025	31.79	32.26	32.26	32.26	31.79	195
August 01, 2025	32.01	31.8	31.8	32.16	31.7	921
July 31, 2025	32.33	32.19	32.19	32.45	32.14	285
July 30, 2025	32.55	32.54	32.54	32.72	32.46	250
July 29, 2025	32.12	32.25	32.25	32.28	31.95	697
July 28, 2025	32.55	32.12	32.12	32.55	32.11	732
July 25, 2025	32.26	32.12	32.12	32.43	32.02	583
July 24, 2025	32.38	32.15	32.15	32.38	32.03	792
July 23, 2025	32.54	32.16	32.16	32.83	32.16	280
July 22, 2025	32.05	32.07	32.07	32.2	31.74	267
July 21, 2025	31.97	31.92	31.92	32.05	31.81	364
July 18, 2025	32.14	31.78	31.78	32.14	31.62	218
July 17, 2025	32.02	31.84	31.84	32.06	31.76	269
July 16, 2025	31.68	31.69	31.69	31.99	31.58	805
July 15, 2025	32.06	31.85	31.85	32.28	31.85	278
July 14, 2025	31.79	31.96	31.96	31.99	31.49	585
July 11, 2025	31.59	31.6	31.6	31.63	31.35	40
July 10, 2025	31.39	31.64	31.64	31.75	31.29	724
July 09, 2025	31.31	31.43	31.43	31.51	31.3	487
July 08, 2025	31.34	31.46	31.46	31.59	30.85	244
July 07, 2025	31.71	31.56	31.56	31.77	31.32	1,176
July 04, 2025	31.61	31.53	31.53	32.17	31.44	875
July 03, 2025	31.72	31.65	31.65	31.78	31.64	91
July 02, 2025	31.85	31.58	31.58	31.85	31.3	645
July 01, 2025	31.39	31.58	31.58	31.58	31.12	1,125
June 30, 2025	31.19	31	31	31.36	31	1,051
June 27, 2025	31.19	31.27	31.27	31.33	31.03	1,265
June 26, 2025	31.03	31.06	31.06	31.15	30.86	246
June 25, 2025	31.65	31.24	31.24	31.68	31.21	745
June 24, 2025	31.97	31.62	31.62	31.97	31.59	342
June 23, 2025	31.7	31.77	31.77	31.97	31.4	77
June 20, 2025	31.67	31.75	31.75	31.85	31.56	139
June 19, 2025	32.77	31.55	31.55	32.77	31.55	593
June 18, 2025	31.78	31.81	31.81	31.85	31.54	432
June 17, 2025	31.32	31.55	31.55	31.73	31.2	202
June 16, 2025	31.3	31.47	31.47	32.12	31.3	232
June 13, 2025	31.53	31.32	31.32	31.62	31.23	2,328

VanEck Global Real Estate UCITS ETF (TREG.L) LSE