Vaneck Real Est (TREG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 31.88 | -0.2 | -0.61 | 31.88 | 31.88 | 31.88 | 18 |
| 1721838600 | 32.075 | -0.14 | -0.43 | 32.075 | 32.075 | 32.075 | 172 |
| 1721752200 | 32.2125 | 0.04 | 0.12 | 32.36 | 32.36 | 32.2125 | 1298 |
| 1721665800 | 32.1725 | 0.33 | 1.03 | 32.06 | 32.1725 | 32.06 | 103 |
| 1721406600 | 31.845 | -0.48 | -1.48 | 31.86 | 31.86 | 31.845 | 33 |
| 1721320200 | 32.325 | 0.14 | 0.43 | 32.365 | 32.365 | 32.325 | 3 |
| 1721233800 | 32.185 | 0.36 | 1.14 | 32.185 | 32.185 | 32.185 | 41 |
| 1721147400 | 31.8225 | 0.17 | 0.52 | 31.8225 | 31.8225 | 31.8225 | 22 |
| 1721061000 | 31.6575 | 0.09 | 0.28 | 31.6444 | 31.6575 | 31.6444 | 673 |
| 1720801800 | 31.57 | 0.1 | 0.31 | 31.57 | 31.57 | 31.57 | 12 |
| 1720715400 | 31.4725 | 0.64 | 2.06 | 30.82 | 31.4725 | 30.82 | 269 |
| 1720629000 | 30.8375 | 0.14 | 0.46 | 30.8375 | 30.8375 | 30.8375 | 472 |
| 1720542600 | 30.695 | 0.03 | 0.10 | 30.595 | 30.695 | 30.5 | 11 |
| 1720456200 | 30.665 | -0.07 | -0.21 | 30.895 | 30.895 | 30.665 | 484 |
| 1720197000 | 30.73 | -0.05 | -0.15 | 30.84 | 30.84 | 30.73 | 55 |
| 1720110600 | 30.775 | -0.03 | -0.08 | 30.885 | 30.885 | 30.775 | 121 |
| 1720024200 | 30.8 | -0.01 | -0.02 | 30.8 | 30.8 | 30.8 | 216 |
| 1719937800 | 30.805 | 0.15 | 0.50 | 30.66 | 30.85 | 30.66 | 483 |
| 1719851400 | 30.6525 | -0.19 | -0.62 | 30.6525 | 30.6525 | 30.6525 | 833 |
| 1719592200 | 30.8425 | 0.18 | 0.57 | 30.72 | 30.8425 | 30.72 | 114 |
| 1719505800 | 30.6675 | 0.03 | 0.09 | 30.6675 | 30.6675 | 30.6675 | 332 |
| 1719419400 | 30.64 | 0.02 | 0.07 | 30.585 | 30.64 | 30.56 | 270 |
| 1719333000 | 30.62 | -0.36 | -1.15 | 30.855 | 30.855 | 30.62 | 98 |
| 1719246600 | 30.975 | 0.42 | 1.37 | 30.765 | 30.975 | 30.765 | 387 |
| 1718987400 | 30.5575 | 0.04 | 0.13 | 30.685 | 30.69 | 30.5575 | 7 |
| 1718901000 | 30.5175 | 0.08 | 0.27 | 30.445 | 30.5175 | 30.445 | 130 |
| 1718814600 | 30.435 | -0.19 | -0.60 | 30.53 | 30.53 | 30.435 | 38 |
| 1718728200 | 30.62 | 0.16 | 0.53 | 30.62 | 30.62 | 30.62 | 40 |
| 1718641800 | 30.46 | -0.18 | -0.59 | 30.85 | 30.85 | 30.39 | 188 |
| 1718382600 | 30.64 | 0.22 | 0.72 | 30.355 | 30.64 | 30.355 | 3774 |
| 1718296200 | 30.42 | -0.25 | -0.80 | 30.42 | 30.42 | 30.42 | 50 |
| 1718209800 | 30.665 | 0.29 | 0.95 | 30.665 | 30.665 | 30.665 | 38 |
| 1718123400 | 30.375 | -0.13 | -0.42 | 30.37 | 30.41 | 30.37 | 84 |
| 1718037000 | 30.5025 | 0.02 | 0.05 | 30.425 | 30.5025 | 30.425 | 145 |
| 1717777800 | 30.4875 | -0.18 | -0.59 | 30.865 | 30.865 | 30.4875 | 178 |
| 1717691400 | 30.6675 | -0.07 | -0.21 | 30.6675 | 30.6675 | 30.6675 | 190 |
| 1717605000 | 30.7325 | -0.47 | -1.51 | 30.7325 | 30.7325 | 30.7325 | 444 |
| 1717518600 | 31.205 | 0.42 | 1.36 | 31.045 | 31.205 | 31.045 | 1033 |
| 1717432200 | 30.785 | 0.1 | 0.33 | 30.985 | 30.985 | 30.785 | 613 |
| 1717173000 | 30.685 | 0.36 | 1.20 | 30.685 | 30.685 | 30.685 | 32 |
| 1717086600 | 30.32 | 0.43 | 1.44 | 29.995 | 30.32 | 29.985 | 555 |
| 1717000200 | 29.89 | -0.45 | -1.47 | 30.095 | 30.095 | 29.89 | 26 |
| 1716913800 | 30.335 | -0.07 | -0.21 | 30.335 | 30.335 | 30.335 | 259 |
| 1716568200 | 30.4 | -0.28 | -0.90 | 30.32 | 30.4 | 30.32 | 201 |
| 1716481800 | 30.6775 | -0.44 | -1.40 | 30.6775 | 30.6775 | 30.6775 | 18 |
| 1716395400 | 31.1125 | -0.11 | -0.36 | 31.09 | 31.1125 | 31.09 | 782 |
| 1716309000 | 31.225 | -0.33 | -1.05 | 31.2 | 31.225 | 31.2 | 203 |
| 1716222600 | 31.555 | 0.07 | 0.22 | 31.345 | 31.555 | 31.345 | 69 |
| 1715963400 | 31.485 | -0.2 | -0.62 | 31.56 | 31.56 | 31.485 | 304 |
| 1715877000 | 31.6825 | 0.08 | 0.25 | 31.6825 | 31.6825 | 31.6825 | 21 |
| 1715790600 | 31.6025 | 0.19 | 0.60 | 31.6025 | 31.6025 | 31.6025 | 1942 |
| 1715704200 | 31.415 | 0.08 | 0.26 | 31.415 | 31.415 | 31.415 | 8 |
| 1715617800 | 31.335 | -0.1 | -0.32 | 31.33 | 31.335 | 31.33 | 207 |
| 1715358600 | 31.435 | 0.13 | 0.40 | 31.595 | 31.595 | 31.435 | 189 |
| 1715272200 | 31.31 | 0.01 | 0.05 | 31.15 | 31.31 | 31.15 | 604 |
| 1715185800 | 31.295 | -0.13 | -0.42 | 31.36 | 31.36 | 31.295 | 361 |
| 1715099400 | 31.4275 | 0.42 | 1.37 | 31.24 | 31.4275 | 31.1337 | 794 |
| 1714753800 | 31.0025 | 0.36 | 1.17 | 30.7346 | 31.0025 | 30.7339 | 600 |
| 1714667400 | 30.645 | 0.22 | 0.73 | 30.645 | 30.645 | 30.645 | 1297 |
| 1714581000 | 30.4225 | -0.12 | -0.39 | 30.4225 | 30.4225 | 30.4225 | 153 |
| 1714494600 | 30.5425 | -0.06 | -0.18 | 30.665 | 30.665 | 30.5425 | 92 |
| 1714408200 | 30.5975 | -0.11 | -0.37 | 30.425 | 30.5975 | 30.425 | 81 |
| 1714149000 | 30.71 | 0.55 | 1.82 | 30.36 | 30.71 | 30.3 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
