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 29, 2019 24.29 24.36 24.21 24.21 48,026 -0.10(-0.42%)
Nov 27, 2019 24.21 24.34 24.19 24.31 128,501 +0.10(+0.42%)
Nov 26, 2019 24.02 24.23 24.02 24.21 259,253 +0.26(+1.10%)
Nov 25, 2019 23.94 24.08 23.94 23.95 210,146 +0.03(+0.14%)
Nov 22, 2019 23.95 23.95 23.76 23.91 126,158 -0.03(-0.11%)
Nov 21, 2019 24.13 24.18 23.91 23.94 142,972 -0.26(-1.06%)
Nov 20, 2019 24.23 24.23 24.10 24.19 227,595 -0.05(-0.21%)
Nov 19, 2019 24.21 24.27 24.17 24.24 284,863 +0.12(+0.50%)
Nov 18, 2019 24.04 24.22 24.04 24.13 415,169 +0.13(+0.53%)
Nov 15, 2019 23.93 24.02 23.93 24.00 267,076 +0.14(+0.57%)
Nov 14, 2019 23.74 23.88 23.74 23.86 235,699 +0.19(+0.79%)
Nov 13, 2019 23.60 23.76 23.60 23.67 259,055 +0.04(+0.18%)
Nov 12, 2019 23.78 23.86 23.59 23.63 119,226 -0.20(-0.86%)
Nov 11, 2019 23.80 23.86 23.76 23.84 150,998 +0.03(+0.11%)
Nov 08, 2019 23.82 23.89 23.76 23.81 563,554 -0.09(-0.36%)
Nov 07, 2019 24.13 24.18 23.89 23.89 544,644 -0.28(-1.17%)
Nov 06, 2019 24.18 24.24 24.12 24.18 520,489 +0.00(+0.00%)
Nov 05, 2019 24.39 24.39 24.09 24.18 207,354 -0.30(-1.22%)
Nov 04, 2019 24.58 24.58 24.40 24.48 508,410 -0.05(-0.21%)
Nov 01, 2019 24.57 24.65 24.41 24.53 335,134 +0.03(+0.14%)
Oct 31, 2019 24.54 24.63 24.44 24.49 118,451 -0.04(-0.17%)
Oct 30, 2019 24.37 24.54 24.30 24.54 193,405 +0.17(+0.70%)
Oct 29, 2019 24.37 24.50 24.33 24.36 543,616 -0.03(-0.10%)
Oct 28, 2019 24.42 24.42 24.33 24.39 315,305 -0.07(-0.28%)
Oct 25, 2019 24.54 24.54 24.37 24.46 416,662 -0.17(-0.69%)
Oct 24, 2019 24.65 24.66 24.53 24.63 205,100 +0.02(+0.07%)
Oct 23, 2019 24.59 24.64 24.50 24.61 222,304 +0.05(+0.21%)
Oct 22, 2019 24.65 24.67 24.55 24.56 202,169 -0.03(-0.14%)
Oct 21, 2019 24.48 24.62 24.46 24.59 209,252 +0.16(+0.66%)
Oct 18, 2019 24.28 24.43 24.24 24.43 340,873 +0.10(+0.42%)
Oct 17, 2019 24.31 24.36 24.27 24.33 340,844 +0.08(+0.32%)
Oct 16, 2019 24.19 24.25 24.08 24.25 425,740 +0.09(+0.35%)
Oct 15, 2019 24.10 24.18 24.06 24.17 186,853 +0.09(+0.35%)
Oct 14, 2019 24.08 24.08 24.01 24.08 382,132 -0.03(-0.14%)
Oct 11, 2019 24.12 24.23 24.07 24.12 111,398 +0.11(+0.46%)
Oct 10, 2019 23.92 24.03 23.88 24.01 252,080 +0.03(+0.11%)
Oct 09, 2019 24.02 24.05 23.92 23.98 186,090 +0.07(+0.29%)
Oct 08, 2019 23.98 24.03 23.82 23.91 227,871 -0.10(-0.43%)
Oct 07, 2019 24.00 24.10 23.98 24.01 161,698 -0.04(-0.18%)
Oct 04, 2019 23.95 24.06 23.94 24.06 197,730 +0.15(+0.64%)
Oct 03, 2019 23.72 23.92 23.66 23.90 313,113 +0.20(+0.83%)
Oct 02, 2019 23.69 23.72 23.56 23.71 146,309 -0.03(-0.14%)
Oct 01, 2019 23.88 23.89 23.66 23.74 243,709 -0.23(-0.96%)
Sep 30, 2019 23.94 24.03 23.92 23.97 265,090 +0.05(+0.21%)
Sep 27, 2019 24.01 24.01 23.77 23.92 141,503 -0.05(-0.21%)
Sep 26, 2019 23.84 23.98 23.82 23.97 164,119 +0.20(+0.83%)
Sep 25, 2019 23.68 23.80 23.63 23.78 163,118 +0.06(+0.25%)
Sep 24, 2019 23.77 23.82 23.60 23.72 394,194 -0.01(-0.04%)
Sep 23, 2019 23.66 23.78 23.59 23.73 149,675 +0.05(+0.21%)
Sep 20, 2019 23.77 23.83 23.67 23.67 397,716 -0.08(-0.36%)
Sep 19, 2019 23.74 23.78 23.69 23.76 167,298 +0.14(+0.57%)
Sep 18, 2019 23.74 23.78 23.49 23.62 115,134 -0.08(-0.36%)
Sep 17, 2019 23.55 23.71 23.55 23.71 144,378 +0.12(+0.50%)
Sep 16, 2019 23.40 23.59 23.38 23.59 491,932 +0.16(+0.69%)
Sep 13, 2019 23.55 23.64 23.35 23.43 107,941 -0.06(-0.25%)
Sep 12, 2019 23.56 23.61 23.45 23.49 157,070 -0.03(-0.14%)
Sep 11, 2019 23.47 23.52 23.31 23.52 290,702 +0.04(+0.18%)
Sep 10, 2019 23.56 23.56 23.30 23.48 227,977 -0.17(-0.72%)
Sep 09, 2019 23.64 23.69 23.51 23.65 523,958 +0.02(+0.07%)
Sep 06, 2019 23.56 23.64 23.55 23.63 298,642 +0.08(+0.32%)
Sep 05, 2019 23.67 23.67 23.46 23.56 96,147 -0.07(-0.29%)
Sep 04, 2019 23.51 23.65 23.46 23.62 512,755 +0.23(+0.98%)
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.