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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.95	35.75	35.75	36.07	34.73	323
February 19, 2026	35.61	35.42	35.42	35.78	35.42	6,287
February 18, 2026	35.96	35.52	35.52	36.02	35.51	607
February 17, 2026	35.59	35.78	35.78	35.85	35.45	3,752
February 16, 2026	35.44	35.42	35.42	35.51	35.27	985
February 13, 2026	35.07	35.31	35.31	35.35	34.85	324
February 12, 2026	34.95	35.26	35.26	36.15	34.95	645
February 11, 2026	35.14	35.34	35.34	35.42	34.99	1,395
February 10, 2026	34.74	34.84	34.84	34.85	34.39	3,532
February 09, 2026	34.49	34.35	34.35	34.55	34.25	208
February 06, 2026	33.97	34.09	34.09	34.4	33.97	1,234
February 05, 2026	34.09	34.07	34.07	34.34	33.49	1,951
February 04, 2026	33.33	33.77	33.77	33.87	33.05	870
February 03, 2026	32.92	32.96	32.96	33.18	32.92	1,730
February 02, 2026	33.32	33.28	33.28	33.45	33.2	2,293
January 30, 2026	32.96	32.95	32.95	33.13	32.78	463
January 29, 2026	32.56	32.82	32.82	32.94	32.36	1,088
January 28, 2026	32.78	32.69	32.69	32.82	32.6	550
January 27, 2026	32.74	32.78	32.78	32.97	32.67	841
January 26, 2026	33.16	32.9	32.9	33.16	32.85	1,901
January 23, 2026	33.24	33.03	33.03	33.45	32.91	1,565
January 22, 2026	33.74	33.45	33.45	33.81	33.45	1,676
January 21, 2026	33.53	33.53	33.53	33.8	33.47	456
January 20, 2026	33.83	33.61	33.61	33.91	33.36	2,016
January 19, 2026	34.28	33.92	33.92	34.28	33.85	1,707
January 16, 2026	33.87	33.9	33.9	34.03	33.77	1,197
January 15, 2026	33.8	33.97	33.97	34.06	33.6	278
January 14, 2026	33.49	33.43	33.43	33.52	33.29	697
January 13, 2026	33.31	33.16	33.16	33.37	33.16	997
January 12, 2026	33.42	33.35	33.35	33.51	33.16	1,461
January 09, 2026	33.12	33.43	33.43	33.57	33.12	848
January 08, 2026	33.07	33.29	33.29	33.29	32.94	309
January 07, 2026	33.01	33.17	33.17	33.17	32.93	911
January 06, 2026	32.66	32.72	32.72	32.78	32.5	302
January 05, 2026	33.06	32.61	32.61	33.06	32.47	7,542
January 02, 2026	32.85	32.61	32.61	32.87	32.51	594
December 31, 2025	32.87	33	33	33.14	32.87	319
December 30, 2025	32.91	32.96	32.96	33.01	32.8	222
December 29, 2025	32.98	32.9	32.9	32.99	32.76	1,345
December 24, 2025	32.72	32.61	32.61	32.73	32.42	38
December 23, 2025	32.72	32.63	32.63	32.73	32.57	95
December 22, 2025	32.8	32.69	32.69	32.8	32.48	1,082
December 19, 2025	32.88	32.96	32.96	32.96	32.69	630
December 18, 2025	32.92	32.99	32.99	33.17	32.85	3,505
December 17, 2025	32.95	32.9	32.9	33.06	32.9	329
December 16, 2025	33.09	32.8	32.8	33.1	32.8	494
December 15, 2025	33.05	32.98	32.98	33.1	32.86	396
December 12, 2025	32.89	32.89	32.89	33.05	32.8	518
December 11, 2025	32.78	32.78	32.78	32.81	32.65	357
December 10, 2025	32.8	32.84	32.84	32.87	32.7	950
December 09, 2025	33.1	32.9	32.9	33.1	32.88	594
December 08, 2025	33.3	33.11	33.11	33.3	33.06	505
December 05, 2025	33.06	33.28	33.28	33.34	33.02	886
December 04, 2025	33.69	33.38	33.38	33.69	33.09	182
December 03, 2025	33.81	33.36	33.36	34.06	33.36	185
December 02, 2025	33.96	33.87	33.87	34.07	33.8	1,091
December 01, 2025	34.1	33.96	33.96	34.74	33.85	1,024
November 28, 2025	34.5	34.22	34.22	34.5	34.07	617
November 27, 2025	34.21	34.1	34.1	34.22	33.9	535
November 26, 2025	34.18	34.12	34.09	34.18	33.83	152

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