Skip to main content

Global REIT Ishares ETF (NY: REET )

23.15 +0.15 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 17.90 17.96 17.90 17.90 29,642 -0.07(-0.40%)
Nov 27, 2015 17.92 17.97 17.92 17.97 1,981 +0.08(+0.45%)
Nov 25, 2015 17.87 17.89 17.89 17.89 16,315 +0.03(+0.15%)
Nov 24, 2015 17.85 17.87 17.69 17.87 16,589 +0.01(+0.05%)
Nov 23, 2015 17.97 17.97 17.86 17.86 6,454 -0.07(-0.36%)
Nov 20, 2015 17.95 17.95 17.90 17.92 3,384 +0.15(+0.85%)
Nov 19, 2015 17.73 17.83 17.73 17.77 27,592 +0.07(+0.41%)
Nov 18, 2015 17.57 17.70 17.49 17.70 15,132 +0.16(+0.91%)
Nov 17, 2015 17.62 17.63 17.50 17.54 9,387 +0.08(+0.45%)
Nov 16, 2015 17.29 17.48 17.28 17.46 12,758 +0.19(+1.08%)
Nov 13, 2015 17.49 17.49 17.28 17.28 12,170 -0.18(-1.03%)
Nov 12, 2015 17.47 17.48 17.43 17.45 8,118 -0.06(-0.36%)
Nov 11, 2015 17.66 17.66 17.50 17.52 13,235 +0.11(+0.61%)
Nov 10, 2015 17.49 17.49 17.41 17.41 4,405 +0.07(+0.38%)
Nov 09, 2015 17.66 17.66 17.31 17.35 11,188 -0.36(-2.05%)
Nov 06, 2015 17.77 17.78 17.65 17.71 27,339 -0.48(-2.62%)
Nov 05, 2015 18.21 18.21 18.06 18.19 11,426 +0.10(+0.55%)
Nov 04, 2015 18.29 18.29 18.08 18.09 5,011 -0.18(-0.97%)
Nov 03, 2015 18.18 18.30 18.18 18.27 3,396 -0.13(-0.70%)
Nov 02, 2015 18.13 18.39 18.13 18.39 12,751 +0.24(+1.33%)
Oct 30, 2015 18.17 18.18 18.12 18.15 6,420 -0.10(-0.55%)
Oct 29, 2015 18.16 18.26 18.16 18.25 2,735 +0.02(+0.11%)
Oct 28, 2015 18.35 18.36 18.23 18.23 7,043 -0.02(-0.09%)
Oct 27, 2015 18.26 18.27 18.24 18.25 3,535 -0.01(-0.06%)
Oct 26, 2015 18.24 18.26 18.20 18.26 5,296 -0.01(-0.08%)
Oct 23, 2015 18.38 18.38 18.24 18.27 8,289 -0.12(-0.65%)
Oct 22, 2015 18.38 18.43 18.38 18.39 3,678 +0.10(+0.54%)
Oct 21, 2015 18.31 18.31 18.29 18.29 4,499 -0.01(-0.03%)
Oct 20, 2015 18.36 18.36 18.26 18.30 7,107 +0.04(+0.22%)
Oct 19, 2015 18.17 18.26 18.16 18.26 3,720 +0.13(+0.72%)
Oct 16, 2015 18.13 18.13 18.09 18.13 1,296 +0.15(+0.82%)
Oct 15, 2015 17.84 18.01 17.84 17.98 7,522 +0.18(+1.01%)
Oct 14, 2015 17.89 17.89 17.77 17.80 11,692 +0.02(+0.12%)
Oct 13, 2015 17.91 17.92 17.78 17.78 16,125 -0.16(-0.89%)
Oct 12, 2015 17.96 17.96 17.92 17.94 5,012 +0.09(+0.50%)
Oct 09, 2015 17.90 17.90 17.82 17.85 5,230 -0.11(-0.63%)
Oct 08, 2015 17.68 17.97 17.68 17.97 10,245 +0.29(+1.62%)
Oct 07, 2015 17.68 17.76 17.66 17.68 8,287 +0.00(+0.03%)
Oct 06, 2015 17.64 17.72 17.64 17.68 6,478 -0.03(-0.15%)
Oct 05, 2015 17.60 17.70 17.54 17.70 13,208 +0.30(+1.74%)
Oct 02, 2015 17.13 17.40 17.08 17.40 2,883 +0.21(+1.21%)
Oct 01, 2015 17.22 17.24 17.17 17.19 8,364 +0.04(+0.21%)
Sep 30, 2015 17.20 17.20 17.06 17.16 9,146 +0.14(+0.84%)
Sep 29, 2015 16.87 17.01 16.87 17.01 2,206 +0.15(+0.87%)
Sep 28, 2015 16.92 16.95 16.87 16.87 5,116 -0.27(-1.56%)
Sep 25, 2015 17.15 17.15 17.13 17.13 900 +0.11(+0.64%)
Sep 24, 2015 17.03 17.03 16.93 17.02 2,502 -0.01(-0.04%)
Sep 23, 2015 17.00 17.09 16.97 17.03 27,023 +0.04(+0.23%)
Sep 22, 2015 17.02 17.02 16.99 16.99 1,857 -0.21(-1.21%)
Sep 21, 2015 17.22 17.23 17.15 17.20 8,163 +0.09(+0.51%)
Sep 18, 2015 17.11 17.11 17.11 17.11 1,481 -0.07(-0.40%)
Sep 17, 2015 17.25 17.25 17.18 17.18 3,063 +0.23(+1.37%)
Sep 16, 2015 16.90 16.95 16.87 16.95 2,600 +0.11(+0.68%)
Sep 15, 2015 16.79 16.83 16.70 16.83 2,198 +0.19(+1.14%)
Sep 14, 2015 16.69 16.69 16.64 16.64 15,597 -0.04(-0.25%)
Sep 11, 2015 16.48 16.70 16.48 16.69 3,428 +0.18(+1.11%)
Sep 10, 2015 16.50 16.60 16.48 16.50 5,803 +0.11(+0.69%)
Sep 09, 2015 16.74 16.74 16.39 16.39 33,543 -0.25(-1.48%)
Sep 08, 2015 16.56 16.64 16.52 16.64 9,040 +0.28(+1.72%)
Sep 04, 2015 16.43 16.36 16.36 16.36 11,362 -0.30(-1.82%)
Sep 03, 2015 16.71 16.76 16.65 16.66 6,966 +0.04(+0.25%)
Sep 02, 2015 16.59 16.63 16.51 16.62 7,266 +0.20(+1.24%)
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.