Skip to main content

Global REIT Ishares ETF (NY: REET )

23.15 +0.15 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.55 18.31 18.31 18.31 8,237 -0.21(-1.14%)
Dec 30, 2014 18.58 18.59 18.52 18.52 4,252 -0.01(-0.08%)
Dec 29, 2014 18.50 18.53 18.48 18.53 2,155 +0.02(+0.11%)
Dec 26, 2014 18.48 18.51 18.45 18.51 3,892 +0.01(+0.04%)
Dec 24, 2014 18.47 18.50 18.50 18.50 1,704 +0.10(+0.54%)
Dec 23, 2014 18.48 18.48 18.41 18.41 6,129 -0.04(-0.19%)
Dec 22, 2014 18.39 18.44 18.36 18.44 2,587 +0.13(+0.73%)
Dec 19, 2014 18.27 18.31 18.23 18.31 8,968 -0.11(-0.57%)
Dec 18, 2014 18.54 18.54 18.31 18.41 6,537 +0.20(+1.12%)
Dec 17, 2014 18.09 18.30 18.07 18.21 4,830 +0.23(+1.25%)
Dec 16, 2014 18.07 18.08 17.98 17.98 4,458 +0.01(+0.08%)
Dec 15, 2014 18.21 18.21 17.94 17.97 8,389 -0.25(-1.39%)
Dec 12, 2014 18.36 18.36 18.22 18.22 2,661 -0.13(-0.73%)
Dec 11, 2014 18.39 18.39 18.33 18.36 9,991 +0.06(+0.35%)
Dec 10, 2014 18.32 18.32 18.29 18.29 896 +0.09(+0.47%)
Dec 09, 2014 18.21 18.21 18.21 18.21 383 -0.07(-0.39%)
Dec 08, 2014 18.26 18.31 18.24 18.28 5,598 +0.01(+0.08%)
Dec 05, 2014 18.45 18.45 18.26 18.26 11,241 -0.12(-0.65%)
Dec 04, 2014 18.33 18.39 18.31 18.38 6,732 -0.06(-0.30%)
Dec 03, 2014 18.41 18.45 18.41 18.44 10,156 +0.01(+0.04%)
Dec 02, 2014 18.41 18.45 18.33 18.43 7,310 +0.07(+0.39%)
Dec 01, 2014 18.41 18.41 18.36 18.36 14,638 -0.01(-0.04%)
Nov 28, 2014 18.45 18.45 18.37 18.37 10,747 +0.06(+0.35%)
Nov 26, 2014 18.23 18.31 18.31 18.31 4,402 +0.16(+0.89%)
Nov 25, 2014 18.11 18.16 18.11 18.14 2,979 +0.02(+0.12%)
Nov 24, 2014 18.12 18.12 18.10 18.12 5,406 +0.04(+0.21%)
Nov 21, 2014 18.07 18.08 18.05 18.08 3,699 +0.13(+0.73%)
Nov 20, 2014 17.95 17.96 17.94 17.95 1,567 -0.03(-0.16%)
Nov 19, 2014 18.04 18.04 17.97 17.98 35,765 -0.12(-0.66%)
Nov 18, 2014 18.03 18.11 18.01 18.10 10,430 +0.07(+0.39%)
Nov 17, 2014 18.02 18.03 18.01 18.03 4,924 +0.06(+0.31%)
Nov 14, 2014 18.02 18.02 17.95 17.98 9,028 -0.04(-0.23%)
Nov 13, 2014 18.03 18.03 18.02 18.02 3,286 +0.02(+0.12%)
Nov 12, 2014 18.00 18.00 17.96 18.00 18,369 -0.08(-0.47%)
Nov 11, 2014 18.14 18.14 18.05 18.08 8,814 +0.06(+0.31%)
Nov 10, 2014 17.99 18.05 17.98 18.02 20,779 +0.04(+0.24%)
Nov 07, 2014 17.91 17.99 17.90 17.98 15,563 +0.00(+0.01%)
Nov 06, 2014 18.00 18.01 17.98 17.98 2,082 -0.16(-0.87%)
Nov 05, 2014 18.12 18.14 18.05 18.14 15,529 -0.04(-0.19%)
Nov 04, 2014 18.21 18.21 18.07 18.17 8,149 -0.04(-0.19%)
Nov 03, 2014 18.17 18.21 18.12 18.21 9,200 +0.18(+0.98%)
Oct 31, 2014 18.02 18.10 17.95 18.03 95,007 +0.17(+0.93%)
Oct 30, 2014 17.80 17.90 17.80 17.87 8,336 +0.09(+0.53%)
Oct 29, 2014 17.85 17.86 17.77 17.77 23,602 -0.10(-0.55%)
Oct 28, 2014 17.93 17.93 17.81 17.87 10,345 +0.11(+0.60%)
Oct 27, 2014 17.72 17.76 17.71 17.76 12,465 +0.08(+0.44%)
Oct 24, 2014 17.72 17.72 17.63 17.69 8,798 -0.01(-0.06%)
Oct 23, 2014 17.60 17.72 17.60 17.70 7,886 +0.16(+0.90%)
Oct 22, 2014 17.53 17.61 17.52 17.54 17,808 -0.01(-0.08%)
Oct 21, 2014 17.46 17.58 17.40 17.55 34,102 +0.16(+0.91%)
Oct 20, 2014 17.21 17.40 17.21 17.40 28,803 +0.19(+1.10%)
Oct 17, 2014 17.21 17.23 17.17 17.21 47,118 +0.06(+0.36%)
Oct 16, 2014 17.06 17.17 17.06 17.14 13,837 +0.01(+0.07%)
Oct 15, 2014 17.07 17.14 16.93 17.13 14,824 -0.01(-0.07%)
Oct 14, 2014 17.12 17.24 17.07 17.14 24,705 +0.18(+1.04%)
Oct 13, 2014 17.00 17.07 16.95 16.97 17,100 +0.00(+0.00%)
Oct 10, 2014 17.01 17.08 16.97 16.97 7,760 -0.01(-0.08%)
Oct 09, 2014 17.11 17.18 16.98 16.98 21,363 -0.09(-0.54%)
Oct 08, 2014 16.82 17.08 16.77 17.07 6,597 +0.32(+1.92%)
Oct 07, 2014 16.82 16.87 16.74 16.75 24,175 -0.15(-0.86%)
Oct 06, 2014 16.89 16.90 16.83 16.90 6,030 +0.07(+0.42%)
Oct 03, 2014 16.72 16.84 16.70 16.83 30,672 +0.06(+0.38%)
Oct 02, 2014 16.76 16.83 16.76 16.76 13,074 -0.04(-0.21%)
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.