Canada markets close in 4 hours 24 minutes

VanEck Global Real Estate UCITS ETF (TREG.L)

LSE - LSE Delayed Price. Currency in GBP
Add to watchlist
31.19-0.24 (-0.76%)
At close: 03:06PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202431.4931.4931.0931.1931.19364
May 07, 202431.2431.3931.1331.4331.43794
May 03, 202430.6631.2930.6631.0031.00600
May 02, 202430.6830.6830.4730.6530.651,297
May 01, 202430.5030.5030.1130.4230.42153
Apr 30, 202430.6730.7630.5130.5430.5492
Apr 29, 202430.4230.6130.3430.6030.6081
Apr 26, 202430.3630.7130.2730.7130.71146
Apr 25, 202430.4030.4029.9330.1630.167
Apr 24, 202430.4030.4330.2930.4030.4016
Apr 23, 202430.6030.7430.4530.6230.6276
Apr 22, 202430.3930.5530.2630.3830.38170
Apr 19, 202429.8630.0629.8630.1630.1651
Apr 18, 202429.8529.9029.8529.9729.9730
Apr 17, 202430.2030.2029.8129.9429.9463
Apr 16, 202430.1930.3229.9930.1630.16186
Apr 15, 202431.0531.0630.8530.7530.75835
Apr 12, 202431.2531.2630.9731.0231.02245
Apr 11, 202431.0131.0130.8030.8530.8534
Apr 10, 202431.8531.8531.0230.9930.9922
Apr 09, 202431.6331.6631.4831.6031.60227
Apr 08, 202431.2131.4131.0931.4531.45985
Apr 05, 202431.2031.2030.8631.0231.02371
Apr 04, 202431.0331.4031.0331.3431.34121
Apr 03, 202431.1731.2031.0731.0431.04233
Apr 02, 202431.4931.8431.1631.2531.251,946
Mar 28, 202431.6832.0431.6831.8831.8820
Mar 27, 202431.2031.5330.9931.5031.5055
Mar 26, 202431.2031.2031.0131.1831.18222
Mar 25, 202431.3331.3331.0031.2231.2282
Mar 22, 202431.4931.7131.4031.4131.41357
Mar 21, 202431.2931.4931.2031.3931.39104
Mar 20, 202430.9030.9430.8830.8830.88226
Mar 19, 202430.8630.9330.5930.7930.79524
Mar 18, 202430.4230.7330.4230.7030.7047
Mar 15, 202430.4730.6130.4730.4830.483
Mar 14, 202430.8331.0730.4930.5630.56413
Mar 13, 202430.9931.0130.8831.0531.05136
Mar 12, 202431.2831.2831.0130.8930.8921
Mar 11, 202430.8631.1330.8630.9530.951,776
Mar 08, 202430.9531.0130.8330.9930.99267
Mar 07, 202430.8030.9130.6330.8130.81279
Mar 06, 202430.8030.9030.7530.7630.7642
Mar 05, 202431.1931.3331.0031.0331.031,785
Mar 04, 202431.1731.1730.7730.9230.923,851
Mar 01, 202430.8930.8930.8030.9730.97121
Feb 29, 202430.4830.8630.4830.7930.7966
Feb 28, 202430.7530.7530.3130.5430.5412
Feb 27, 202430.4230.6930.4230.5830.58210
Feb 26, 202430.7930.8930.6030.5530.55134
Feb 23, 202430.9230.9230.6930.8330.831,331
Feb 22, 202431.1431.1430.8530.9030.9028
Feb 21, 202430.6930.9530.6930.8330.83321
Feb 20, 202430.6430.8230.6430.7030.7039
Feb 19, 202430.8830.9730.7930.8730.8718
Feb 16, 202430.9531.0430.9030.9930.993,409
Feb 15, 202430.7431.0030.6330.9130.91508
Feb 14, 202430.4730.5830.4730.4530.4524
Feb 13, 202430.1030.1630.0130.1130.111,211
Feb 12, 202430.9431.1530.9231.1531.15452
Feb 09, 202430.6730.8630.6030.5930.5968
Feb 08, 202430.7730.8630.7730.8530.8515
Feb 07, 202430.8430.9030.5830.8630.86237
Feb 06, 202430.7230.8030.4330.8130.81133
Feb 05, 202430.9830.9830.7130.6730.6723
Feb 02, 202430.4831.1530.4730.5730.57561
Feb 01, 202430.6330.6830.6330.5130.5144
Jan 31, 202431.1731.1730.9131.1031.1028
Jan 30, 202431.1531.1531.0330.9930.9983
Jan 29, 202431.0031.0730.8530.9530.9520
Jan 26, 202430.8031.0130.5430.8530.85524
Jan 25, 202430.7030.9730.5530.8630.862,036
Jan 24, 202431.2031.2430.8630.9230.926,221
Jan 23, 202431.2831.3831.2431.0731.0782
Jan 22, 202431.3931.3931.0131.2231.2274
Jan 19, 202430.9431.0030.7830.8730.87218
Jan 18, 202430.9330.9330.9330.6530.6511
Jan 17, 202431.2431.6031.0831.1131.11136
Jan 16, 202431.7931.9031.7531.7431.7436
Jan 15, 202431.8831.9931.7531.7631.76221
Jan 12, 202431.5631.8431.5631.7231.728
Jan 11, 202432.1332.1331.6731.6431.6413
Jan 10, 202431.9431.9531.9231.8931.8922
Jan 09, 202431.7431.7531.4831.7131.7171
Jan 08, 202431.6531.6531.2831.7031.70304
Jan 05, 202431.4831.5331.4031.5031.50189
Jan 04, 202431.6731.7731.5331.7731.77214
Jan 03, 202431.9232.3331.8431.8131.81149
Jan 02, 202432.2033.1032.0332.3432.34469
Dec 29, 202332.4032.4032.2632.3132.3123
Dec 28, 202332.0832.1832.0032.1632.16235
Dec 27, 202332.1832.1831.8331.9731.9792
Dec 22, 202331.7531.7531.7531.7031.70283
Dec 21, 202331.8031.8031.7331.6831.68209
Dec 20, 202331.9632.2031.8332.2032.20134
Dec 19, 202331.8031.8031.6931.7331.7354
Dec 18, 202331.6631.9931.6631.7131.7138
Dec 15, 202331.9532.1631.7731.7431.74324
Dec 14, 202331.7731.9931.6631.8431.8428
Dec 13, 202330.5530.6330.5530.7530.7549
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...