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 |
|---|---|---|---|---|---|---|---|
| 1739899800 | 33.635 | -0.05 | -0.16 | 33.69 | 33.8 | 33.635 | 357 |
| 1739813400 | 33.6875 | 0.04 | 0.11 | 33.78 | 33.78 | 33.655 | 1475 |
| 1739554200 | 33.65 | 0 | 0.01 | 33.79 | 33.855 | 33.65 | 4200 |
| 1739467800 | 33.6475 | -0.02 | -0.04 | 33.735 | 33.81 | 33.6475 | 1042 |
| 1739381400 | 33.6625 | -0.1 | -0.30 | 33.85 | 33.85 | 33.65 | 143 |
| 1739295000 | 33.765 | -0.02 | -0.06 | 33.685 | 33.765 | 33.685 | 482 |
| 1739208600 | 33.785 | 0.19 | 0.57 | 33.835 | 33.835 | 33.765 | 8111 |
| 1738949400 | 33.595 | -0.2 | -0.58 | 33.685 | 33.685 | 33.595 | 290 |
| 1738863000 | 33.7925 | 0.3 | 0.89 | 33.53 | 34.16 | 33.53 | 506 |
| 1738776600 | 33.494999 | 0.32 | 0.96 | 33.43 | 33.494999 | 33.395 | 600 |
| 1738690200 | 33.1775 | -0.19 | -0.56 | 33.11 | 33.1775 | 33.11 | 382 |
| 1738603800 | 33.365 | -0.22 | -0.64 | 33.14 | 33.409999 | 33.14 | 1772 |
| 1738344600 | 33.58 | 0.07 | 0.22 | 33.655 | 33.655 | 33.58 | 306 |
| 1738258200 | 33.505 | 0.27 | 0.81 | 33.28 | 33.505 | 33.28 | 1649 |
| 1738171800 | 33.235 | -0.17 | -0.50 | 33.59 | 33.59 | 33.235 | 507 |
| 1738085400 | 33.4025 | 0.12 | 0.36 | 33.635 | 33.64 | 33.4025 | 2859 |
| 1737999000 | 33.2825 | 0.22 | 0.67 | 33.155 | 33.335 | 33.155 | 6220 |
| 1737739800 | 33.06 | -0.01 | -0.02 | 33.005 | 33.14 | 33.005 | 474 |
| 1737653400 | 33.0675 | -0.1 | -0.29 | 33.1 | 33.1 | 32.95 | 1275 |
| 1737567000 | 33.1625 | -0.24 | -0.73 | 33.439999 | 33.439999 | 33.1625 | 557 |
| 1737480600 | 33.405 | 0.32 | 0.97 | 33.36 | 33.49 | 33.36 | 790 |
| 1737394200 | 33.0825 | -0.45 | -1.33 | 33.189999 | 33.34 | 33.0825 | 3470 |
| 1737135000 | 33.53 | 0.54 | 1.62 | 33.365 | 33.53 | 33.314999 | 569 |
| 1737048600 | 32.994999 | 0.2 | 0.59 | 32.875 | 32.994999 | 32.875 | 611 |
| 1736962200 | 32.799999 | 0.26 | 0.81 | 32.979999 | 32.979999 | 32.799999 | 186 |
| 1736875800 | 32.5375 | 0.44 | 1.36 | 32.6 | 32.6 | 32.5375 | 190 |
| 1736789400 | 32.1 | -0.05 | -0.16 | 32.1 | 32.1 | 32.1 | 132 |
| 1736530200 | 32.1525 | -0.17 | -0.53 | 32.15 | 32.174999 | 32.15 | 320 |
| 1736443800 | 32.325 | 0.17 | 0.51 | 32.189999 | 32.325 | 32.189999 | 190 |
| 1736357400 | 32.159999 | -0.01 | -0.02 | 32.115 | 32.255 | 32.115 | 585 |
| 1736271000 | 32.165 | -0.18 | -0.55 | 32.07 | 32.165 | 32.07 | 808 |
| 1736184600 | 32.3425 | -0.17 | -0.52 | 32.564999 | 32.564999 | 32.3425 | 1089 |
| 1735925400 | 32.509999 | -0.3 | -0.91 | 32.465 | 32.545 | 32.445 | 451 |
| 1735839000 | 32.81 | 0.7 | 2.18 | 32.585 | 32.81 | 32.5756 | 707 |
| 1735666200 | 32.11 | 0.16 | 0.52 | 32.1 | 32.11 | 32.1 | 826 |
| 1735579800 | 31.945 | -0.31 | -0.97 | 32.15 | 32.18 | 31.915 | 1013 |
| 1735320600 | 32.2575 | -0.06 | -0.19 | 32.939999 | 32.939999 | 32.2575 | 265 |
| 1735061400 | 32.32 | 0.22 | 0.68 | 32.32 | 32.32 | 32.32 | 345 |
| 1734975000 | 32.1025 | -0.02 | -0.07 | 32.02 | 32.1025 | 32.02 | 108 |
| 1734715800 | 32.125 | 0.38 | 1.18 | 31.805 | 32.125 | 31.805 | 512 |
| 1734629400 | 31.75 | -0.82 | -2.52 | 31.825 | 31.825 | 31.75 | 110 |
| 1734543000 | 32.57 | -0.12 | -0.35 | 32.68 | 32.68 | 32.57 | 5289 |
| 1734456600 | 32.685 | -0.25 | -0.76 | 32.71 | 32.744999 | 32.685 | 281 |
| 1734370200 | 32.935 | -0.12 | -0.36 | 32.99 | 33.06 | 32.905 | 3066 |
| 1734111000 | 33.055 | -0.09 | -0.27 | 33.03 | 33.055 | 33.03 | 171 |
| 1734024600 | 33.145 | 0.28 | 0.84 | 33.07 | 33.174999 | 33.07 | 1563 |
| 1733938200 | 32.869999 | -0.29 | -0.87 | 32.905 | 32.935 | 32.854999 | 411 |
| 1733851800 | 33.1575 | -0.1 | -0.29 | 33.31 | 33.31 | 33.1575 | 230 |
| 1733765400 | 33.255 | -0.07 | -0.20 | 33.299999 | 33.314999 | 33.255 | 305 |
| 1733506200 | 33.322499 | -0.06 | -0.19 | 33.322499 | 33.322499 | 33.322499 | 79 |
| 1733419800 | 33.384999 | -0.31 | -0.93 | 33.755 | 33.76 | 33.384999 | 1189 |
| 1733333400 | 33.6975 | -0.31 | -0.92 | 33.86 | 33.86 | 33.6975 | 220 |
| 1733247000 | 34.01 | -0.35 | -1.03 | 34.23 | 34.23 | 34.01 | 907 |
| 1733160600 | 34.3625 | -0.35 | -0.99 | 34.535 | 34.65 | 34.3625 | 1929 |
| 1732901400 | 34.7075 | -0.08 | -0.22 | 34.77 | 34.77 | 34.7075 | 143 |
| 1732815000 | 34.785 | -0.1 | -0.27 | 34.835 | 34.85 | 34.785 | 422 |
| 1732728600 | 34.88 | 0.26 | 0.74 | 34.94 | 34.94 | 34.88 | 209 |
| 1732642200 | 34.625 | -0.08 | -0.24 | 34.56 | 34.625 | 34.56 | 1463 |
| 1732555800 | 34.7075 | 0.27 | 0.79 | 34.735 | 34.81 | 34.7075 | 197 |
| 1732296600 | 34.435 | 0.2 | 0.58 | 34.145 | 34.54 | 34.145 | 1148 |
| 1732210200 | 34.235 | 0.49 | 1.44 | 34.095 | 34.235 | 34.095 | 39 |
| 1732123800 | 33.7475 | 0.05 | 0.16 | 33.855 | 33.855 | 33.7475 | 158 |
| 1732037400 | 33.6925 | -0.01 | -0.03 | 33.84 | 33.84 | 33.6925 | 4380 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
