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 (%)
Mar 31, 2015 18.84 18.97 18.80 18.84 15,578 -0.15(-0.80%)
Mar 30, 2015 18.96 18.99 18.85 18.99 11,182 +0.13(+0.68%)
Mar 27, 2015 18.86 18.86 18.80 18.86 3,494 +0.05(+0.25%)
Mar 26, 2015 18.86 18.90 18.78 18.81 8,402 -0.13(-0.69%)
Mar 25, 2015 19.32 19.32 18.94 18.94 13,827 -0.40(-2.08%)
Mar 24, 2015 19.41 19.41 19.35 19.35 2,758 -0.09(-0.47%)
Mar 23, 2015 19.48 19.48 19.38 19.44 22,015 +0.08(+0.40%)
Mar 20, 2015 19.15 19.36 19.08 19.36 15,700 +0.39(+2.04%)
Mar 19, 2015 19.02 19.03 18.94 18.97 39,763 +0.11(+0.60%)
Mar 18, 2015 18.55 18.92 18.55 18.86 8,272 +0.28(+1.52%)
Mar 17, 2015 18.57 18.60 18.51 18.58 13,939 -0.04(-0.19%)
Mar 16, 2015 18.46 18.68 18.46 18.61 14,489 +0.16(+0.88%)
Mar 13, 2015 18.38 18.46 18.38 18.45 57,624 -0.01(-0.04%)
Mar 12, 2015 18.40 18.46 18.40 18.46 9,973 +0.24(+1.33%)
Mar 11, 2015 18.32 18.32 18.19 18.22 12,398 -0.02(-0.10%)
Mar 10, 2015 18.23 18.25 18.12 18.23 6,557 -0.09(-0.50%)
Mar 09, 2015 18.35 18.35 18.30 18.33 5,528 +0.01(+0.04%)
Mar 06, 2015 18.73 18.73 18.31 18.32 16,256 -0.58(-3.05%)
Mar 05, 2015 18.98 19.01 18.89 18.89 9,655 +0.01(+0.03%)
Mar 04, 2015 19.02 19.06 18.86 18.89 6,735 -0.17(-0.89%)
Mar 03, 2015 19.13 19.13 18.96 19.06 20,951 +0.02(+0.09%)
Mar 02, 2015 19.09 19.20 19.02 19.04 4,157 +0.06(+0.32%)
Feb 27, 2015 18.83 19.00 18.83 18.98 8,414 +0.10(+0.52%)
Feb 26, 2015 18.94 18.94 18.85 18.88 12,603 -0.17(-0.90%)
Feb 25, 2015 19.10 19.18 19.05 19.05 42,848 +0.02(+0.12%)
Feb 24, 2015 19.04 19.06 19.00 19.03 9,050 -0.17(-0.88%)
Feb 23, 2015 19.11 19.22 19.11 19.20 5,164 +0.12(+0.63%)
Feb 20, 2015 18.94 19.09 18.94 19.08 7,120 +0.10(+0.52%)
Feb 19, 2015 19.09 19.09 18.98 18.98 6,864 -0.11(-0.59%)
Feb 18, 2015 19.07 19.13 19.07 19.09 5,414 -0.07(-0.37%)
Feb 17, 2015 19.23 19.26 19.15 19.16 10,147 -0.03(-0.15%)
Feb 13, 2015 19.26 19.19 19.19 19.19 4,829 -0.08(-0.40%)
Feb 12, 2015 19.14 19.27 19.14 19.27 6,832 +0.23(+1.22%)
Feb 11, 2015 19.06 19.12 18.95 19.04 7,664 -0.06(-0.33%)
Feb 10, 2015 19.23 19.23 18.98 19.10 4,144 +0.02(+0.11%)
Feb 09, 2015 19.11 19.13 19.05 19.08 3,991 -0.13(-0.68%)
Feb 06, 2015 19.51 19.51 19.20 19.21 14,439 -0.47(-2.38%)
Feb 05, 2015 19.60 19.68 19.58 19.68 2,711 +0.25(+1.27%)
Feb 04, 2015 19.47 19.52 19.43 19.43 2,898 -0.07(-0.36%)
Feb 03, 2015 19.46 19.51 19.46 19.50 2,373 +0.13(+0.69%)
Feb 02, 2015 19.50 19.50 19.12 19.37 30,525 +0.00(+0.00%)
Jan 30, 2015 19.48 19.56 19.37 19.37 36,718 -0.32(-1.61%)
Jan 29, 2015 19.71 19.71 19.50 19.68 28,089 +0.07(+0.33%)
Jan 28, 2015 19.70 19.76 19.62 19.62 9,114 -0.10(-0.52%)
Jan 27, 2015 19.70 19.75 19.68 19.72 17,374 -0.03(-0.16%)
Jan 26, 2015 19.68 19.77 19.59 19.76 22,473 +0.14(+0.72%)
Jan 23, 2015 19.74 19.74 19.59 19.61 6,302 -0.04(-0.18%)
Jan 22, 2015 19.40 19.66 19.40 19.65 10,810 +0.25(+1.31%)
Jan 21, 2015 19.35 19.40 19.35 19.40 5,645 +0.02(+0.11%)
Jan 20, 2015 19.52 19.52 19.34 19.38 16,041 -0.08(-0.43%)
Jan 16, 2015 19.34 19.46 19.34 19.46 5,421 +0.18(+0.91%)
Jan 15, 2015 19.25 19.30 19.25 19.28 4,183 +0.07(+0.37%)
Jan 14, 2015 19.18 19.23 19.17 19.21 12,414 +0.14(+0.74%)
Jan 13, 2015 19.17 19.17 19.07 19.07 2,245 -0.02(-0.11%)
Jan 12, 2015 19.11 19.11 19.04 19.09 14,232 +0.11(+0.59%)
Jan 09, 2015 19.04 19.10 18.91 18.98 21,044 +0.00(+0.00%)
Jan 08, 2015 19.01 19.01 18.89 18.98 6,300 +0.11(+0.60%)
Jan 07, 2015 18.74 18.87 18.74 18.87 6,991 +0.28(+1.52%)
Jan 06, 2015 18.61 18.61 18.53 18.59 5,971 +0.12(+0.65%)
Jan 05, 2015 18.35 18.47 18.35 18.47 6,948 +0.08(+0.44%)
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.