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

32.61

-0.015(-0.05%)

Updated at December 24 12:28PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	33.95	34.04	34.04	34.12	33.85	1,415
November 24, 2025	34.06	33.92	33.92	34.06	33.73	193
November 21, 2025	33.77	33.7	33.7	33.77	33.42	105
November 20, 2025	33.7	33.75	33.75	33.86	33.49	73
November 19, 2025	33.84	33.6	33.6	33.85	33.6	294
November 18, 2025	33.6	33.56	33.56	33.64	33.33	219
November 17, 2025	33.27	33.64	33.64	33.87	33.27	2,137
November 14, 2025	34.01	33.65	33.65	34.01	33.41	627
November 13, 2025	33.93	33.72	33.72	34.08	33.69	348
November 12, 2025	34.1	34.12	34.12	34.35	33.88	316
November 11, 2025	33.99	33.93	33.93	33.99	33.51	1,125
November 10, 2025	33.65	33.58	33.58	33.94	33.47	1,083
November 07, 2025	34.14	33.51	33.51	34.28	32.79	1,350
November 06, 2025	33.79	33.51	33.51	33.79	33.47	156
November 05, 2025	33.51	33.55	33.55	33.8	33.4	562
November 04, 2025	33.89	33.5	33.5	33.89	32.62	456
November 03, 2025	33.48	33.13	33.13	33.48	33.01	695
October 31, 2025	33.04	33.32	33.32	33.42	33.02	343
October 30, 2025	33.27	33.4	33.4	33.47	33.07	800
October 29, 2025	33.75	33.33	33.33	33.75	33.33	517
October 28, 2025	34.14	33.73	33.73	34.32	33.69	546
October 27, 2025	34.13	33.95	33.95	34.13	33.78	573
October 24, 2025	33.98	34.05	34.05	34.12	33.7	1,737
October 23, 2025	33.96	33.8	33.8	33.96	33.69	390
October 22, 2025	33.8	33.74	33.74	33.84	33.67	170
October 21, 2025	33.7	33.55	33.55	33.73	33.53	5,113
October 20, 2025	33.5	33.49	33.49	33.6	33.3	3,076
October 17, 2025	33.04	33.27	33.27	33.33	32.79	500
October 16, 2025	33.19	33.21	33.21	33.22	33.03	774
October 15, 2025	32.84	33.1	33.1	33.32	32.59	1,101
October 14, 2025	32.8	32.81	32.81	32.92	32.67	206
October 13, 2025	32.53	32.52	32.52	32.55	32.37	550
October 10, 2025	32.87	32.43	32.43	32.92	32.43	3,505
October 09, 2025	32.89	32.94	32.94	32.94	32.7	264
October 08, 2025	33.48	32.8	32.8	33.48	32.71	1,001
October 07, 2025	33.05	33.03	33.03	33.1	32.87	950
October 06, 2025	33.28	33.1	33.1	33.34	32.55	2,474
October 03, 2025	33.25	33.15	33.15	33.36	33.01	444
October 02, 2025	33.25	33.02	33.02	33.25	32.9	185