Skip to main content

Global REIT Ishares ETF (NY: REET )

23.15 +0.15 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.53 24.63 24.44 24.49 118,460 -0.04(-0.17%)
Oct 30, 2019 24.37 24.53 24.29 24.53 193,420 +0.17(+0.70%)
Oct 29, 2019 24.37 24.50 24.33 24.36 543,658 -0.03(-0.10%)
Oct 28, 2019 24.42 24.42 24.33 24.39 315,330 -0.07(-0.28%)
Oct 25, 2019 24.54 24.54 24.37 24.46 416,694 -0.17(-0.69%)
Oct 24, 2019 24.65 24.66 24.52 24.63 205,116 +0.02(+0.07%)
Oct 23, 2019 24.58 24.64 24.50 24.61 222,321 +0.05(+0.21%)
Oct 22, 2019 24.64 24.67 24.55 24.56 202,185 -0.03(-0.14%)
Oct 21, 2019 24.47 24.62 24.46 24.59 209,268 +0.16(+0.66%)
Oct 18, 2019 24.28 24.43 24.24 24.43 340,899 +0.10(+0.42%)
Oct 17, 2019 24.31 24.36 24.27 24.33 340,870 +0.08(+0.32%)
Oct 16, 2019 24.19 24.25 24.08 24.25 425,773 +0.09(+0.35%)
Oct 15, 2019 24.10 24.17 24.06 24.17 186,868 +0.09(+0.35%)
Oct 14, 2019 24.08 24.08 24.01 24.08 382,161 -0.03(-0.14%)
Oct 11, 2019 24.11 24.23 24.07 24.11 111,407 +0.11(+0.46%)
Oct 10, 2019 23.92 24.03 23.88 24.00 252,099 +0.03(+0.11%)
Oct 09, 2019 24.02 24.05 23.92 23.98 186,104 +0.07(+0.29%)
Oct 08, 2019 23.98 24.03 23.82 23.91 227,888 -0.10(-0.43%)
Oct 07, 2019 24.00 24.10 23.97 24.01 161,710 -0.04(-0.18%)
Oct 04, 2019 23.94 24.06 23.94 24.06 197,745 +0.15(+0.64%)
Oct 03, 2019 23.71 23.92 23.66 23.90 313,137 +0.20(+0.83%)
Oct 02, 2019 23.69 23.72 23.56 23.71 146,321 -0.03(-0.14%)
Oct 01, 2019 23.88 23.88 23.65 23.74 243,728 -0.23(-0.96%)
Sep 30, 2019 23.94 24.03 23.92 23.97 265,111 +0.05(+0.21%)
Sep 27, 2019 24.00 24.00 23.76 23.92 141,514 -0.05(-0.21%)
Sep 26, 2019 23.84 23.98 23.82 23.97 164,132 +0.20(+0.83%)
Sep 25, 2019 23.68 23.80 23.63 23.77 163,130 +0.06(+0.25%)
Sep 24, 2019 23.76 23.82 23.60 23.71 394,224 -0.01(-0.04%)
Sep 23, 2019 23.66 23.78 23.59 23.72 149,687 +0.05(+0.21%)
Sep 20, 2019 23.77 23.82 23.67 23.67 397,747 -0.08(-0.36%)
Sep 19, 2019 23.74 23.77 23.69 23.76 167,311 +0.14(+0.57%)
Sep 18, 2019 23.74 23.77 23.49 23.62 115,143 -0.08(-0.36%)
Sep 17, 2019 23.55 23.71 23.55 23.71 144,389 +0.12(+0.50%)
Sep 16, 2019 23.40 23.59 23.38 23.59 491,969 +0.16(+0.69%)
Sep 13, 2019 23.55 23.64 23.35 23.43 107,949 -0.06(-0.25%)
Sep 12, 2019 23.55 23.61 23.45 23.49 157,082 -0.03(-0.14%)
Sep 11, 2019 23.47 23.52 23.31 23.52 290,724 +0.04(+0.18%)
Sep 10, 2019 23.56 23.56 23.30 23.48 227,995 -0.17(-0.72%)
Sep 09, 2019 23.64 23.69 23.51 23.65 523,998 +0.02(+0.07%)
Sep 06, 2019 23.55 23.64 23.55 23.63 298,665 +0.08(+0.32%)
Sep 05, 2019 23.67 23.67 23.46 23.55 96,154 -0.07(-0.29%)
Sep 04, 2019 23.50 23.65 23.46 23.62 512,794 +0.23(+0.98%)
Sep 03, 2019 23.17 23.39 23.12 23.39 448,959 +0.14(+0.58%)
Aug 30, 2019 23.28 23.33 23.20 23.26 669,572 +0.00(+0.00%)
Aug 29, 2019 23.22 23.26 23.16 23.26 704,825 +0.17(+0.73%)
Aug 28, 2019 23.06 23.15 23.01 23.09 340,900 +0.04(+0.18%)
Aug 27, 2019 23.14 23.23 23.05 23.05 382,482 -0.06(-0.26%)
Aug 26, 2019 23.07 23.13 22.98 23.11 293,257 +0.13(+0.55%)
Aug 23, 2019 23.20 23.33 22.90 22.98 185,276 -0.23(-0.98%)
Aug 22, 2019 23.12 23.21 23.01 23.21 257,154 +0.08(+0.37%)
Aug 21, 2019 23.08 23.17 23.03 23.12 527,228 +0.07(+0.29%)
Aug 20, 2019 23.20 23.20 23.01 23.06 389,754 -0.11(-0.47%)
Aug 19, 2019 23.17 23.20 23.09 23.17 1,675,238 +0.08(+0.33%)
Aug 16, 2019 22.89 23.11 22.87 23.09 318,174 +0.25(+1.11%)
Aug 15, 2019 22.75 22.87 22.70 22.84 421,476 +0.21(+0.93%)
Aug 14, 2019 22.84 22.84 22.58 22.62 278,548 -0.29(-1.25%)
Aug 13, 2019 22.85 23.00 22.79 22.91 477,962 +0.02(+0.07%)
Aug 12, 2019 22.96 22.98 22.82 22.89 249,365 -0.11(-0.48%)
Aug 09, 2019 23.02 23.06 22.85 23.00 102,747 -0.06(-0.26%)
Aug 08, 2019 22.84 23.07 22.72 23.06 729,686 +0.34(+1.49%)
Aug 07, 2019 22.52 22.86 22.36 22.73 660,612 +0.15(+0.67%)
Aug 06, 2019 22.45 22.65 22.39 22.57 515,367 +0.23(+1.02%)
Aug 05, 2019 22.69 22.73 22.15 22.35 448,856 -0.48(-2.11%)
Aug 02, 2019 22.73 22.89 22.72 22.83 231,033 +0.19(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.