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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.1	44.11	44.11	44.25	43.58	718
September 04, 2025	43.73	43.44	43.44	43.73	43.07	28
September 03, 2025	43.47	43.33	43.33	43.47	43.08	73
September 02, 2025	44.21	43.72	43.72	44.22	43.72	349
September 01, 2025	45	44.32	44.32	45	43.71	18
August 29, 2025	44.52	44.26	44.26	44.52	43.72	224
August 28, 2025	44.9	44.07	44.07	44.9	44.07	105
August 27, 2025	44.93	44.16	44.16	44.95	43.71	17
August 26, 2025	44.86	44.02	44.02	44.86	43.5	280
August 22, 2025	44.1	44.46	44.46	44.46	43.3	5,350
August 21, 2025	43.87	43.78	43.78	44.12	43.63	52
August 20, 2025	43.63	43.93	43.93	44.15	43.63	10
August 19, 2025	43.36	43.62	43.62	43.62	42.98	106
August 18, 2025	43.66	43.16	43.16	43.66	42.99	54
August 15, 2025	44.09	43.23	43.23	44.09	42.4	4
August 14, 2025	44.29	42.99	42.99	44.29	42.98	60
August 13, 2025	42.9	43.18	43.18	43.5	42.9	74
August 12, 2025	43.36	42.82	42.82	43.36	42.77	30
August 11, 2025	43.78	42.94	42.94	44.08	42.94	45
August 08, 2025	44.04	43.35	43.35	44.04	43.3	29
August 07, 2025	44.09	43.05	43.05	44.09	43.05	37
August 06, 2025	43.66	43.32	43.32	43.66	43.21	603
August 05, 2025	43.36	43.07	43.07	43.61	42.07	98
August 04, 2025	42.86	42.85	42.85	43.05	42.07	12
August 01, 2025	42.67	42.12	42.12	42.67	41.93	778
July 31, 2025	43.27	42.56	42.56	43.27	42.04	39
July 30, 2025	43.51	43.23	43.23	43.51	43.23	106
July 29, 2025	43	43.01	43.01	43.66	42.27	108
July 28, 2025	43.78	43.07	43.07	43.78	42.97	89
July 25, 2025	43.51	43.31	43.31	43.54	43.08	188
July 24, 2025	42.95	43.52	43.52	44.38	42.95	314
July 23, 2025	43.3	43.62	43.62	44.13	43.3	30
July 22, 2025	43.22	43.35	43.35	43.35	42.92	34
July 21, 2025	42.98	43.12	43.12	43.16	42.83	69
July 18, 2025	41.83	42.73	42.73	43.23	41.83	29
July 17, 2025	43.18	42.7	42.7	43.18	42.11	7
July 16, 2025	42.58	42.69	42.69	42.8	42.46	179
July 15, 2025	43.1	42.71	42.71	43.47	42.71	174
July 14, 2025	43.19	43	43	43.19	42.69	395
July 11, 2025	42.81	42.65	42.65	42.81	42.42	26
July 10, 2025	42.78	42.92	42.92	43.07	42.53	282
July 09, 2025	42.75	42.71	42.71	42.81	42.71	31
July 08, 2025	42.96	42.66	42.66	42.96	42.66	9
July 07, 2025	43	43.05	43.05	43.14	42.85	159
July 04, 2025	43.51	43.01	43.01	43.51	42.72	7
July 03, 2025	43.33	43.23	43.23	43.38	43.14	16
July 02, 2025	43.75	42.97	42.97	43.75	42.9	1,163
July 01, 2025	43.58	43.21	43.21	43.58	42.23	539
June 30, 2025	42.98	42.59	42.59	42.98	42.46	42
June 27, 2025	42.89	42.89	42.89	43.01	42.78	17
June 26, 2025	42.42	42.58	42.58	42.69	42.41	41
June 25, 2025	43.14	42.59	42.59	43.22	42.59	14
June 24, 2025	43.4	43.1	43.1	43.4	43.03	126
June 23, 2025	42.15	42.91	42.91	42.94	42.15	14
June 20, 2025	42.72	42.79	42.79	43	42.65	34
June 19, 2025	42.74	42.42	42.42	42.74	42.42	25
June 18, 2025	43.03	42.93	42.93	43.03	42.6	29
June 17, 2025	42.29	42.6	42.6	42.69	42.29	87
June 16, 2025	42.32	42.79	42.79	42.94	42.32	65
June 13, 2025	42.63	42.56	42.56	42.64	42.53	1

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