STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

Reddit signs partnership with OpenAI that will see ChatGPT integrate content from its forums

VanEck Global Real Estate UCITS ETF (TRET.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

39.93

-0.10

(-0.24%)

As of 02:25PM BST. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	40.13	40.13	39.93	39.93	39.93	76
May 16, 2024	40.35	40.35	40.12	40.03	40.03	308
May 15, 2024	39.74	39.74	39.57	39.93	39.93	37
May 14, 2024	39.22	39.61	39.15	39.40	39.40	197
May 13, 2024	39.29	39.32	39.15	39.21	39.21	336
May 10, 2024	39.65	39.65	39.39	39.23	39.23	70
May 09, 2024	39.01	39.12	39.01	39.10	39.10	382
May 08, 2024	39.15	39.24	39.10	38.99	38.99	2,578
May 07, 2024	39.34	39.34	38.92	39.17	39.17	205
May 03, 2024	38.72	38.97	38.64	38.91	38.91	203
May 02, 2024	38.30	38.35	38.22	38.17	38.17	79
May 01, 2024	37.90	37.90	37.85	37.93	37.93	7
Apr 30, 2024	38.26	38.56	38.19	38.14	38.14	229
Apr 29, 2024	38.25	38.42	38.14	38.24	38.24	248
Apr 26, 2024	37.97	38.21	37.81	37.95	37.95	195
Apr 25, 2024	37.82	37.99	37.42	37.57	37.57	238
Apr 24, 2024	38.15	38.15	37.94	37.80	37.80	52
Apr 23, 2024	37.83	38.03	37.80	38.06	38.06	40
Apr 22, 2024	37.54	37.74	37.40	37.47	37.47	273
Apr 19, 2024	37.28	37.49	37.17	37.44	37.44	617
Apr 18, 2024	37.52	37.52	37.35	37.31	37.31	104
Apr 17, 2024	37.56	37.67	37.28	37.17	37.17	441
Apr 16, 2024	37.75	37.90	36.94	37.49	37.49	664
Apr 15, 2024	38.91	38.91	38.44	38.19	38.19	145
Apr 12, 2024	38.67	39.12	38.54	38.63	38.63	25
Apr 11, 2024	38.58	38.95	38.48	38.53	38.53	231
Apr 10, 2024	40.03	40.40	40.03	38.80	38.80	466
Apr 09, 2024	39.99	40.05	39.83	40.03	40.03	358
Apr 08, 2024	39.47	39.82	39.26	39.82	39.82	365
Apr 05, 2024	39.24	39.44	38.98	39.23	39.23	150
Apr 04, 2024	39.19	39.80	39.19	39.74	39.74	516
Apr 03, 2024	39.18	39.38	39.01	39.25	39.25	650
Apr 02, 2024	39.80	39.96	39.34	39.22	39.22	314
Mar 28, 2024	39.81	40.31	39.81	40.26	40.26	212
Mar 27, 2024	39.38	39.38	39.23	39.77	39.77	148
Mar 26, 2024	39.26	39.53	39.21	39.35	39.35	233
Mar 25, 2024	39.15	39.62	39.15	39.47	39.47	43
Mar 22, 2024	40.03	40.03	39.50	39.53	39.53	46
Mar 21, 2024	39.83	39.97	39.72	39.76	39.76	111
Mar 20, 2024	39.23	39.38	39.13	39.26	39.26	3,547
Mar 19, 2024	39.19	39.19	38.94	39.23	39.23	301
Mar 18, 2024	39.08	39.19	38.76	39.06	39.06	58
Mar 15, 2024	39.14	39.28	38.90	38.81	38.81	73
Mar 14, 2024	39.71	39.78	38.97	39.01	39.01	85
Mar 13, 2024	39.69	39.79	39.30	39.72	39.72	27
Mar 12, 2024	39.56	39.96	39.56	39.48	39.48	166
Mar 11, 2024	39.85	40.03	39.57	39.57	39.57	392
Mar 08, 2024	39.63	39.94	39.42	39.81	39.81	543
Mar 07, 2024	39.35	39.35	39.23	39.40	39.40	20
Mar 06, 2024	39.21	39.27	39.21	39.23	39.23	66
Mar 05, 2024	39.74	39.74	39.36	39.51	39.51	115
Mar 04, 2024	39.30	39.44	39.06	39.30	39.30	324
Mar 01, 2024	39.00	39.17	38.92	39.20	39.20	215
Feb 29, 2024	38.97	38.97	38.78	38.94	38.94	59
Feb 28, 2024	38.60	38.74	38.53	38.69	38.69	385
Feb 27, 2024	38.74	38.87	38.57	38.81	38.81	82
Feb 26, 2024	39.01	39.18	38.78	38.77	38.77	204
Feb 23, 2024	39.24	39.24	39.04	39.11	39.11	36
Feb 22, 2024	39.12	39.49	39.12	39.14	39.14	64
Feb 21, 2024	39.06	39.06	38.98	38.99	38.99	17
Feb 20, 2024	39.01	39.01	39.01	38.92	38.92	10
Feb 19, 2024	39.13	39.13	38.79	38.86	38.86	95
Feb 16, 2024	39.08	39.31	38.76	39.10	39.10	84
Feb 15, 2024	38.74	39.02	38.51	38.90	38.90	55
Feb 14, 2024	38.26	38.56	38.17	38.28	38.28	60
Feb 13, 2024	39.10	39.10	37.78	37.94	37.94	1,569
Feb 12, 2024	39.00	39.15	38.78	39.11	39.11	134
Feb 09, 2024	38.94	39.24	38.60	38.61	38.61	393
Feb 08, 2024	38.53	38.92	38.53	38.67	38.67	135
Feb 07, 2024	39.10	39.10	39.06	38.70	38.70	29
Feb 06, 2024	38.58	38.67	38.19	38.80	38.80	141
Feb 05, 2024	38.65	39.15	38.35	38.49	38.49	489
Feb 02, 2024	39.76	39.76	38.65	38.76	38.76	43
Feb 01, 2024	38.92	39.10	38.71	38.79	38.79	47
Jan 31, 2024	39.58	39.65	39.51	39.62	39.62	55
Jan 30, 2024	39.38	39.63	39.11	39.24	39.24	90
Jan 29, 2024	39.49	39.49	39.11	39.33	39.33	69
Jan 26, 2024	39.40	39.47	39.30	39.24	39.24	3,130
Jan 25, 2024	39.26	39.26	39.08	39.22	39.22	315
Jan 24, 2024	39.40	39.78	39.28	39.39	39.39	120
Jan 23, 2024	39.99	39.99	39.38	39.25	39.25	27
Jan 22, 2024	39.76	39.87	39.33	39.71	39.71	191
Jan 19, 2024	39.13	39.34	39.13	39.08	39.08	131
Jan 18, 2024	39.33	39.47	39.03	38.89	38.89	132
Jan 17, 2024	39.90	39.99	39.29	39.24	39.24	343
Jan 16, 2024	40.22	40.35	39.94	40.20	40.20	122
Jan 15, 2024	40.51	40.76	40.28	40.47	40.47	3,801
Jan 12, 2024	40.42	40.78	39.87	40.47	40.47	124
Jan 11, 2024	41.00	41.00	40.10	40.16	40.16	32
Jan 10, 2024	40.50	40.60	40.19	40.56	40.56	49
Jan 09, 2024	40.25	40.70	40.25	40.26	40.26	3,082
Jan 08, 2024	39.95	40.15	39.81	40.43	40.43	1,145
Jan 05, 2024	39.89	40.20	39.75	39.90	39.90	1,812
Jan 04, 2024	40.35	40.35	39.98	40.15	40.15	148
Jan 03, 2024	40.97	41.17	40.06	40.21	40.21	1,198
Jan 02, 2024	40.74	41.05	40.30	40.81	40.81	186
Dec 29, 2023	41.40	41.40	41.02	41.22	41.22	66
Dec 28, 2023	40.89	41.14	40.82	40.89	40.89	51
Dec 27, 2023	40.69	40.90	40.53	40.85	40.85	219
Dec 22, 2023	40.00	40.40	40.00	40.35	40.35	190
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,369.76+69.93(+0.31%)

S&P 5005,298.50+1.40(+0.03%)

DOW39,893.01+23.63(+0.06%)

CAD/USD0.7350+0.0005(+0.06%)

CRUDE OIL79.53+0.30(+0.38%)

Bitcoin CAD91,244.69+1,875.75(+2.10%)

STOCKS TREAD WATER WITH DOW POISED FOR NEW 40K LEVEL BID

VanEck Global Real Estate UCITS ETF (TRET.L)

S&P/TSX
22,369.76
+69.93(+0.31%)

S&P 500
5,298.50
+1.40(+0.03%)

DOW
39,893.01
+23.63(+0.06%)

CAD/USD
0.7350
+0.0005(+0.06%)

CRUDE OIL
79.53
+0.30(+0.38%)

Bitcoin CAD
91,244.69
+1,875.75(+2.10%)