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 (%)
Dec 31, 2021 28.56 28.80 28.55 28.64 1,607,406 +0.08(+0.29%)
Dec 30, 2021 28.47 28.64 28.47 28.55 205,396 +0.13(+0.46%)
Dec 29, 2021 28.34 28.50 28.20 28.42 298,278 +0.18(+0.63%)
Dec 28, 2021 28.17 28.30 28.13 28.24 1,092,560 +0.07(+0.23%)
Dec 27, 2021 27.82 28.18 27.79 28.18 400,894 +0.38(+1.38%)
Dec 23, 2021 27.83 27.88 27.66 27.79 456,652 +0.02(+0.07%)
Dec 22, 2021 27.57 27.79 27.57 27.78 3,630,024 +0.22(+0.82%)
Dec 21, 2021 27.41 27.64 27.41 27.55 543,463 +0.29(+1.06%)
Dec 20, 2021 27.20 27.31 26.99 27.26 647,656 -0.24(-0.88%)
Dec 17, 2021 27.47 27.72 27.45 27.50 429,496 +0.05(+0.17%)
Dec 16, 2021 27.64 27.69 27.35 27.46 417,796 -0.13(-0.47%)
Dec 15, 2021 27.25 27.64 27.21 27.59 536,660 +0.36(+1.34%)
Dec 14, 2021 27.47 27.47 27.10 27.22 693,488 -0.25(-0.92%)
Dec 13, 2021 27.29 27.58 27.21 27.48 1,002,659 +0.09(+0.34%)
Dec 10, 2021 27.45 27.45 27.26 27.38 477,276 +0.02(+0.07%)
Dec 09, 2021 27.57 27.62 27.34 27.37 1,021,111 -0.26(-0.94%)
Dec 08, 2021 27.48 27.67 27.43 27.62 1,031,865 +0.15(+0.54%)
Dec 07, 2021 27.38 27.50 27.31 27.48 626,135 +0.29(+1.05%)
Dec 06, 2021 26.85 27.29 26.85 27.19 713,763 +0.46(+1.73%)
Dec 03, 2021 26.95 26.95 26.52 26.73 829,539 -0.07(-0.28%)
Dec 02, 2021 26.36 26.94 26.28 26.80 1,519,923 +0.61(+2.33%)
Dec 01, 2021 26.87 27.09 26.16 26.19 1,637,486 -0.45(-1.70%)
Nov 30, 2021 27.00 27.00 26.63 26.64 637,237 -0.45(-1.67%)
Nov 29, 2021 27.11 27.22 26.90 27.10 588,847 +0.15(+0.55%)
Nov 26, 2021 27.18 27.21 26.76 26.95 1,996,040 -0.66(-2.38%)
Nov 24, 2021 27.28 27.65 27.28 27.61 261,947 +0.25(+0.91%)
Nov 23, 2021 27.22 27.42 27.15 27.36 284,034 +0.18(+0.68%)
Nov 22, 2021 27.38 27.38 27.16 27.17 331,858 -0.13(-0.47%)
Nov 19, 2021 27.43 27.43 27.23 27.30 241,440 -0.20(-0.74%)
Nov 18, 2021 27.45 27.51 27.43 27.50 602,333 +0.07(+0.27%)
Nov 17, 2021 27.29 27.44 26.94 27.43 650,811 +0.09(+0.34%)
Nov 16, 2021 27.52 27.56 27.27 27.34 586,111 -0.17(-0.60%)
Nov 15, 2021 27.35 27.50 27.32 27.50 627,915 +0.19(+0.71%)
Nov 12, 2021 27.33 27.36 27.21 27.31 471,630 +0.05(+0.17%)
Nov 11, 2021 27.29 27.29 27.14 27.26 1,843,955 +0.01(+0.03%)
Nov 10, 2021 27.31 27.25 27.25 691,978 -0.13(-0.47%)
Nov 09, 2021 27.41 27.44 27.31 27.38 539,483 -0.05(-0.17%)
Nov 08, 2021 27.49 27.53 27.30 27.43 306,033 -0.04(-0.13%)
Nov 05, 2021 27.38 27.62 27.38 27.47 456,276 +0.22(+0.81%)
Nov 04, 2021 27.45 27.51 27.16 27.25 362,931 -0.20(-0.74%)
Nov 03, 2021 27.24 27.50 27.23 27.45 707,783 +0.19(+0.71%)
Nov 02, 2021 27.20 27.31 27.11 27.25 342,753 +0.16(+0.58%)
Nov 01, 2021 27.05 27.15 26.76 27.10 554,788 +0.05(+0.17%)
Oct 29, 2021 27.23 27.27 26.98 27.05 507,593 -0.29(-1.05%)
Oct 28, 2021 27.08 27.36 27.01 27.34 292,355 +0.33(+1.23%)
Oct 27, 2021 27.19 27.24 27.00 27.01 476,609 -0.13(-0.48%)
Oct 26, 2021 27.07 27.19 27.13 279,486 +0.04(+0.14%)
Oct 25, 2021 27.03 27.13 26.93 27.10 469,430 +0.06(+0.24%)
Oct 22, 2021 26.97 27.14 26.97 27.03 334,168 +0.11(+0.41%)
Oct 21, 2021 26.95 27.03 26.87 26.92 516,874 -0.06(-0.21%)
Oct 20, 2021 26.63 27.00 26.63 26.98 400,562 +0.30(+1.11%)
Oct 19, 2021 26.75 26.77 26.64 26.68 1,052,982 +0.06(+0.21%)
Oct 18, 2021 26.46 26.69 26.45 26.63 348,970 +0.02(+0.07%)
Oct 15, 2021 26.69 26.76 26.51 26.61 746,809 +0.07(+0.28%)
Oct 14, 2021 26.39 26.54 26.38 26.53 427,835 +0.25(+0.95%)
Oct 13, 2021 26.03 26.28 25.97 26.28 426,465 +0.29(+1.10%)
Oct 12, 2021 25.72 26.06 25.66 26.00 354,878 +0.34(+1.33%)
Oct 11, 2021 25.63 25.77 25.53 25.65 678,438 +0.04(+0.14%)
Oct 08, 2021 25.83 25.85 25.61 25.62 493,197 -0.20(-0.79%)
Oct 07, 2021 25.88 26.03 25.80 25.82 1,551,773 +0.12(+0.47%)
Oct 06, 2021 25.35 25.73 25.16 25.70 419,357 +0.14(+0.54%)
Oct 05, 2021 25.74 25.74 25.47 25.56 1,355,648 -0.17(-0.65%)
Oct 04, 2021 25.68 25.81 25.58 25.73 879,204 +0.02(+0.07%)
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.