Vaneck Real Est (TREG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 33.7 | -0.2 | -0.59 | 33.9 | 33.935 | 33.7 | 957 |
| 1727281800 | 33.9 | 0.03 | 0.08 | 33.77 | 33.9 | 33.77 | 284 |
| 1727195400 | 33.8725 | -0.08 | -0.24 | 33.99 | 33.99 | 33.8725 | 238 |
| 1727109000 | 33.955 | 0.13 | 0.38 | 33.925 | 33.955 | 33.855 | 746 |
| 1726849800 | 33.825 | -0.24 | -0.69 | 33.825 | 33.825 | 33.825 | 23 |
| 1726763400 | 34.06 | -0.16 | -0.45 | 34.415 | 34.415 | 34.06 | 245 |
| 1726677000 | 34.215 | -0.35 | -1.02 | 34.215 | 34.2257 | 34.215 | 125 |
| 1726590600 | 34.5675 | 0.04 | 0.11 | 34.5675 | 34.5675 | 34.5675 | 189 |
| 1726504200 | 34.53 | -0.04 | -0.12 | 34.58 | 34.58 | 34.53 | 772 |
| 1726245000 | 34.57 | 0.27 | 0.78 | 34.545 | 34.59 | 34.545 | 4386 |
| 1726158600 | 34.3025 | 0.21 | 0.61 | 34.715 | 34.715 | 34.3025 | 252 |
| 1726072200 | 34.095 | -0.23 | -0.67 | 34.355 | 34.355 | 34 | 203 |
| 1725985800 | 34.325 | 0.44 | 1.28 | 34.325 | 34.325 | 34.325 | 21 |
| 1725899400 | 33.89 | 0.49 | 1.48 | 33.845 | 33.89 | 33.845 | 144 |
| 1725640200 | 33.395 | -0.26 | -0.77 | 33.52 | 33.52 | 33.395 | 111 |
| 1725553800 | 33.655 | 0.12 | 0.36 | 33.745 | 33.87 | 33.655 | 1235 |
| 1725467400 | 33.534999 | -0.36 | -1.05 | 33.534999 | 33.534999 | 33.534999 | 325 |
| 1725381000 | 33.89 | 0.12 | 0.36 | 33.89 | 33.89 | 33.89 | 181 |
| 1725294600 | 33.77 | 0.16 | 0.47 | 33.78 | 33.78 | 33.77 | 1159 |
| 1725035400 | 33.6125 | 0.24 | 0.70 | 33.585 | 33.705 | 33.585 | 469 |
| 1724949000 | 33.377499 | -0.29 | -0.85 | 33.71 | 33.71 | 33.377499 | 1288 |
| 1724862600 | 33.6625 | 0.17 | 0.52 | 33.509999 | 33.6625 | 33.509999 | 71 |
| 1724776200 | 33.49 | 0.08 | 0.22 | 33.565 | 33.57 | 33.481499 | 641 |
| 1724430600 | 33.415 | 0.34 | 1.02 | 33.415 | 33.415 | 33.415 | 236 |
| 1724344200 | 33.0775 | 0.18 | 0.55 | 33.0775 | 33.0775 | 33.0775 | 23 |
| 1724257800 | 32.895 | -0 | -0.01 | 32.939999 | 32.939999 | 32.895 | 547 |
| 1724171400 | 32.8975 | -0.18 | -0.54 | 33.025 | 33.025 | 32.8975 | 323 |
| 1724085000 | 33.075 | 0.23 | 0.69 | 33.075 | 33.075 | 33.075 | 190 |
| 1723825800 | 32.847499 | -0.28 | -0.85 | 33.165 | 33.17 | 32.847499 | 235 |
| 1723739400 | 33.13 | -0.09 | -0.27 | 33.28 | 33.28 | 33.13 | 6059 |
| 1723653000 | 33.22 | 0.39 | 1.20 | 33.22 | 33.22 | 33.22 | 543 |
| 1723566600 | 32.8275 | 0.24 | 0.74 | 32.744999 | 32.8275 | 32.744999 | 90 |
| 1723480200 | 32.5875 | -0.22 | -0.66 | 32.6958 | 32.6958 | 32.5875 | 347 |
| 1723221000 | 32.805 | -0.13 | -0.40 | 32.805 | 32.805 | 32.805 | 8 |
| 1723134600 | 32.9375 | -0.32 | -0.96 | 32.9375 | 32.9375 | 32.9375 | 31 |
| 1723048200 | 33.2575 | 0.65 | 1.99 | 33.005 | 33.2575 | 33.005 | 79 |
| 1722961800 | 32.6075 | 0.22 | 0.67 | 32.22 | 32.6075 | 32.22 | 152 |
| 1722875400 | 32.39 | 0.04 | 0.12 | 32.884999 | 33.119999 | 31.6016 | 1049 |
| 1722616200 | 32.3525 | -0.1 | -0.30 | 32.7 | 32.7 | 32.3525 | 4041 |
| 1722529800 | 32.45 | -0.21 | -0.63 | 32.56 | 32.56 | 32.45 | 197 |
| 1722443400 | 32.655 | 0.25 | 0.78 | 32.655 | 32.655 | 32.655 | 14 |
| 1722357000 | 32.4025 | 0.39 | 1.21 | 32.25 | 32.405 | 32.25 | 3741 |
| 1722270600 | 32.015 | 0.16 | 0.52 | 32.31 | 32.31 | 32.015 | 270 |
| 1722011400 | 31.85 | -0.03 | -0.09 | 31.875 | 31.875 | 31.85 | 66 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
