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 (%)
Feb 28, 2019 21.64 21.86 21.60 21.69 499,328 +0.02(+0.11%)
Feb 27, 2019 21.70 21.71 21.54 21.67 223,684 -0.10(-0.46%)
Feb 26, 2019 21.78 21.85 21.71 21.77 188,614 +0.05(+0.23%)
Feb 25, 2019 21.87 21.88 21.72 21.72 678,811 -0.13(-0.61%)
Feb 22, 2019 21.76 21.91 21.72 21.85 140,065 +0.14(+0.65%)
Feb 21, 2019 21.61 21.71 21.54 21.71 123,656 +0.02(+0.08%)
Feb 20, 2019 21.78 21.78 21.58 21.69 156,440 -0.12(-0.53%)
Feb 19, 2019 21.78 21.83 21.75 21.81 899,029 +0.00(+0.00%)
Feb 15, 2019 21.70 21.81 21.68 21.81 156,352 +0.16(+0.73%)
Feb 14, 2019 21.63 21.70 21.56 21.65 363,085 -0.02(-0.08%)
Feb 13, 2019 21.62 21.67 21.53 21.67 123,391 +0.02(+0.11%)
Feb 12, 2019 21.78 21.79 21.58 21.64 407,452 -0.16(-0.72%)
Feb 11, 2019 21.74 21.82 21.72 21.80 401,038 +0.02(+0.08%)
Feb 08, 2019 21.73 21.80 21.63 21.78 122,572 +0.04(+0.19%)
Feb 07, 2019 21.58 21.75 21.49 21.74 211,077 +0.10(+0.46%)
Feb 06, 2019 21.76 21.78 21.58 21.64 189,994 -0.18(-0.84%)
Feb 05, 2019 21.68 21.82 21.55 21.82 826,166 +0.17(+0.80%)
Feb 04, 2019 21.51 21.65 21.37 21.65 274,187 +0.12(+0.58%)
Feb 01, 2019 21.61 21.63 21.26 21.53 620,825 -0.10(-0.46%)
Jan 31, 2019 21.54 21.63 21.39 21.63 643,585 +0.01(+0.04%)
Jan 30, 2019 21.40 21.65 21.36 21.62 403,414 +0.21(+0.97%)
Jan 29, 2019 21.29 21.41 21.27 21.41 439,771 +0.21(+0.98%)
Jan 28, 2019 20.94 21.21 20.94 21.20 441,061 +0.20(+0.95%)
Jan 25, 2019 20.81 21.00 20.81 21.00 106,285 +0.31(+1.48%)
Jan 24, 2019 20.68 20.73 20.59 20.70 183,563 +0.07(+0.36%)
Jan 23, 2019 20.62 20.71 20.53 20.62 168,332 +0.01(+0.04%)
Jan 22, 2019 20.63 20.67 20.47 20.61 431,913 -0.07(-0.36%)
Jan 18, 2019 20.65 20.69 20.57 20.69 228,617 +0.11(+0.52%)
Jan 17, 2019 20.52 20.61 20.49 20.58 1,155,229 +0.02(+0.12%)
Jan 16, 2019 20.42 20.59 20.42 20.56 168,601 +0.18(+0.89%)
Jan 15, 2019 20.30 20.44 20.27 20.37 431,039 +0.12(+0.61%)
Jan 14, 2019 20.29 20.35 20.23 20.25 314,834 -0.12(-0.57%)
Jan 11, 2019 20.27 20.37 20.24 20.37 406,926 +0.09(+0.45%)
Jan 10, 2019 20.03 20.32 20.03 20.27 382,783 +0.22(+1.12%)
Jan 09, 2019 20.08 20.22 19.92 20.05 595,656 +0.01(+0.04%)
Jan 08, 2019 19.78 20.06 19.76 20.04 223,646 +0.36(+1.85%)
Jan 07, 2019 19.55 19.77 19.54 19.68 522,020 +0.08(+0.42%)
Jan 04, 2019 19.37 19.67 19.36 19.60 321,512 +0.30(+1.55%)
Jan 03, 2019 19.16 19.48 19.16 19.30 458,074 +0.12(+0.60%)
Jan 02, 2019 19.34 19.35 19.09 19.18 247,525 -0.23(-1.20%)
Dec 31, 2018 19.53 19.53 19.28 19.41 1,213,300 -0.10(-0.51%)
Dec 28, 2018 19.54 19.65 19.34 19.51 850,408 +0.08(+0.43%)
Dec 27, 2018 19.23 19.45 18.96 19.43 1,182,815 -0.02(-0.09%)
Dec 26, 2018 18.99 19.48 18.84 19.45 1,115,828 +0.50(+2.62%)
Dec 24, 2018 19.43 19.43 18.87 18.95 442,154 -0.46(-2.39%)
Dec 21, 2018 19.68 19.94 19.39 19.41 921,707 -0.31(-1.56%)
Dec 20, 2018 19.93 19.96 19.61 19.72 882,405 -0.18(-0.92%)
Dec 19, 2018 20.13 20.20 19.79 19.90 274,619 -0.23(-1.15%)
Dec 18, 2018 20.07 20.21 20.03 20.13 640,502 +0.24(+1.20%)
Dec 17, 2018 20.49 20.59 19.85 19.90 264,031 -0.62(-3.04%)
Dec 14, 2018 20.45 20.56 20.42 20.52 166,495 -0.02(-0.08%)
Dec 13, 2018 20.46 20.67 20.46 20.54 227,057 +0.07(+0.32%)
Dec 12, 2018 20.84 20.86 20.46 20.47 1,203,858 -0.25(-1.19%)
Dec 11, 2018 20.78 20.85 20.68 20.72 186,612 -0.01(-0.04%)
Dec 10, 2018 20.82 20.82 20.48 20.72 551,173 -0.12(-0.59%)
Dec 07, 2018 21.05 21.05 20.77 20.85 174,052 -0.19(-0.90%)
Dec 06, 2018 20.57 21.04 20.36 21.04 211,611 +0.46(+2.23%)
Dec 04, 2018 20.90 20.93 20.52 20.58 211,714 -0.30(-1.45%)
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.