Skip to main content

Global REIT Ishares ETF (NY: REET )

23.04 -0.04 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.25 20.30 20.21 20.23 159,874 +0.05(+0.27%)
Nov 29, 2017 20.16 20.23 20.11 20.18 94,551 +0.00(+0.00%)
Nov 28, 2017 20.27 20.27 20.11 20.18 107,029 -0.06(-0.28%)
Nov 27, 2017 20.33 20.33 20.23 20.24 349,163 -0.05(-0.25%)
Nov 24, 2017 20.29 20.32 20.28 20.29 29,621 +0.04(+0.19%)
Nov 22, 2017 20.25 20.29 20.22 20.25 164,602 +0.02(+0.08%)
Nov 21, 2017 20.18 20.25 20.18 20.23 268,874 +0.09(+0.42%)
Nov 20, 2017 20.20 20.20 20.11 20.15 135,394 -0.03(-0.15%)
Nov 17, 2017 20.16 20.22 20.14 20.18 120,240 +0.01(+0.04%)
Nov 16, 2017 20.05 20.22 20.05 20.17 145,734 +0.14(+0.70%)
Nov 15, 2017 20.12 20.12 20.01 20.03 228,444 -0.10(-0.50%)
Nov 14, 2017 20.12 20.15 20.09 20.13 3,744,256 -0.01(-0.04%)
Nov 13, 2017 20.08 20.17 20.05 20.14 105,495 +0.04(+0.19%)
Nov 10, 2017 20.03 20.15 19.99 20.10 226,441 -0.02(-0.08%)
Nov 09, 2017 20.01 20.16 20.01 20.12 1,289,337 +0.04(+0.19%)
Nov 08, 2017 20.00 20.10 20.00 20.08 377,937 +0.10(+0.51%)
Nov 07, 2017 19.85 20.00 19.85 19.98 138,315 +0.13(+0.66%)
Nov 06, 2017 19.74 19.89 19.74 19.85 112,001 +0.07(+0.34%)
Nov 03, 2017 19.79 19.82 19.74 19.78 299,954 -0.04(-0.23%)
Nov 02, 2017 19.75 19.86 19.71 19.82 154,371 +0.12(+0.63%)
Nov 01, 2017 19.69 19.74 19.61 19.70 199,649 +0.02(+0.12%)
Oct 31, 2017 19.67 19.67 19.53 19.67 142,393 +0.07(+0.36%)
Oct 30, 2017 19.64 19.59 19.60 142,292 -0.04(-0.20%)
Oct 27, 2017 19.56 19.67 19.43 19.64 84,801 +0.07(+0.36%)
Oct 26, 2017 19.71 19.71 19.51 19.57 329,529 -0.08(-0.40%)
Oct 25, 2017 19.68 19.75 19.58 19.65 272,599 -0.09(-0.43%)
Oct 24, 2017 19.81 19.86 19.69 19.74 169,695 -0.10(-0.51%)
Oct 23, 2017 19.93 19.93 19.81 19.84 178,444 -0.11(-0.55%)
Oct 20, 2017 20.01 20.01 19.88 19.95 115,017 -0.07(-0.35%)
Oct 19, 2017 20.09 20.09 19.99 20.02 102,432 -0.09(-0.46%)
Oct 18, 2017 20.06 20.12 20.03 20.11 83,519 +0.05(+0.23%)
Oct 17, 2017 20.02 20.10 20.02 20.06 82,329 -0.04(-0.19%)
Oct 16, 2017 20.17 20.17 20.06 20.10 290,480 -0.08(-0.39%)
Oct 13, 2017 20.18 20.22 20.12 20.18 67,664 +0.09(+0.43%)
Oct 12, 2017 20.05 20.12 19.99 20.09 47,136 +0.07(+0.35%)
Oct 11, 2017 19.99 20.06 19.99 20.02 142,629 +0.06(+0.31%)
Oct 10, 2017 19.91 20.03 19.91 19.96 67,426 +0.11(+0.55%)
Oct 09, 2017 19.88 19.91 19.84 19.85 57,092 +0.01(+0.04%)
Oct 06, 2017 19.84 19.86 19.69 19.85 107,676 -0.07(-0.35%)
Oct 05, 2017 19.88 19.98 19.88 19.92 70,615 +0.03(+0.16%)
Oct 04, 2017 19.83 19.88 19.78 19.88 141,564 +0.03(+0.16%)
Oct 03, 2017 19.82 19.87 19.80 19.85 134,675 -0.01(-0.04%)
Oct 02, 2017 19.87 19.91 19.83 19.86 1,591,210 -0.03(-0.16%)
Sep 29, 2017 19.88 19.89 19.80 19.89 82,562 +0.05(+0.27%)
Sep 28, 2017 19.69 19.84 19.69 19.84 81,563 +0.12(+0.59%)
Sep 27, 2017 19.88 19.88 19.71 19.72 164,499 -0.21(-1.05%)
Sep 26, 2017 19.92 19.96 19.87 19.93 116,212 +0.06(+0.32%)
Sep 25, 2017 19.81 19.92 19.81 19.87 63,331 +0.04(+0.19%)
Sep 22, 2017 19.96 19.96 19.82 19.83 59,047 -0.07(-0.35%)
Sep 21, 2017 19.95 20.01 19.90 19.90 314,808 -0.10(-0.50%)
Sep 20, 2017 20.10 20.10 19.91 20.00 593,163 -0.03(-0.15%)
Sep 19, 2017 20.18 20.18 20.01 20.03 98,053 -0.13(-0.65%)
Sep 18, 2017 20.27 20.28 20.09 20.16 108,274 -0.08(-0.42%)
Sep 15, 2017 20.20 20.27 20.14 20.25 63,289 +0.03(+0.15%)
Sep 14, 2017 20.04 20.21 20.04 20.21 60,494 +0.14(+0.69%)
Sep 13, 2017 20.15 20.15 20.02 20.08 107,264 -0.09(-0.46%)
Sep 12, 2017 20.36 20.36 20.12 20.17 82,733 -0.16(-0.80%)
Sep 11, 2017 20.21 20.37 20.21 20.33 52,474 +0.12(+0.61%)
Sep 08, 2017 20.15 20.28 20.15 20.21 80,925 +0.02(+0.08%)
Sep 07, 2017 20.09 20.22 20.09 20.19 69,117 +0.13(+0.65%)
Sep 06, 2017 20.02 20.17 20.02 20.06 96,655 +0.09(+0.46%)
Sep 05, 2017 20.04 20.09 19.89 19.97 85,726 -0.04(-0.19%)
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.