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, 2017 19.29 19.39 19.22 19.33 103,556 +0.09(+0.48%)
Mar 30, 2017 19.28 19.28 19.14 19.24 147,950 -0.01(-0.04%)
Mar 29, 2017 19.19 19.25 19.12 19.25 74,725 +0.07(+0.36%)
Mar 28, 2017 19.16 19.19 19.00 19.18 99,635 +0.05(+0.28%)
Mar 27, 2017 19.18 19.25 19.08 19.13 54,446 -0.11(-0.56%)
Mar 24, 2017 19.29 19.30 19.21 19.23 101,991 +0.02(+0.11%)
Mar 23, 2017 19.14 19.30 19.10 19.21 66,452 +0.11(+0.55%)
Mar 22, 2017 19.16 19.16 18.96 19.11 57,837 +0.04(+0.20%)
Mar 21, 2017 19.22 19.22 19.05 19.07 101,531 -0.09(-0.46%)
Mar 20, 2017 19.23 19.23 19.11 19.16 189,991 -0.03(-0.13%)
Mar 17, 2017 19.15 19.22 19.11 19.18 92,731 +0.08(+0.44%)
Mar 16, 2017 19.09 19.17 19.05 19.10 330,585 +0.04(+0.20%)
Mar 15, 2017 18.77 19.10 18.73 19.06 68,545 +0.40(+2.15%)
Mar 14, 2017 18.70 18.70 18.59 18.66 179,126 -0.06(-0.32%)
Mar 13, 2017 18.71 18.77 18.65 18.72 95,682 +0.03(+0.16%)
Mar 10, 2017 18.84 18.86 18.59 18.69 327,833 -0.06(-0.32%)
Mar 09, 2017 18.92 18.99 18.72 18.75 89,801 -0.20(-1.04%)
Mar 08, 2017 19.18 19.18 18.95 18.95 251,757 -0.28(-1.45%)
Mar 07, 2017 19.32 19.32 19.19 19.23 118,779 -0.11(-0.55%)
Mar 06, 2017 19.41 19.41 19.25 19.33 101,791 -0.08(-0.39%)
Mar 03, 2017 19.45 19.45 19.24 19.41 491,811 +0.03(+0.16%)
Mar 02, 2017 19.43 19.48 19.36 19.38 107,001 -0.19(-0.97%)
Mar 01, 2017 19.58 19.64 19.51 19.57 50,929 -0.05(-0.23%)
Feb 28, 2017 19.66 19.76 19.57 19.61 117,463 -0.09(-0.46%)
Feb 27, 2017 19.68 19.77 19.62 19.70 130,554 +0.05(+0.27%)
Feb 24, 2017 19.57 19.66 19.56 19.65 789,295 +0.05(+0.25%)
Feb 23, 2017 19.61 19.62 19.48 19.60 178,400 +0.11(+0.56%)
Feb 22, 2017 19.55 19.56 19.39 19.49 165,725 -0.03(-0.16%)
Feb 21, 2017 19.37 19.54 19.31 19.52 136,992 +0.19(+0.98%)
Feb 17, 2017 19.33 19.33 19.33 0 +0.01(+0.04%)
Feb 16, 2017 19.30 19.39 19.25 19.33 73,079 +0.08(+0.39%)
Feb 15, 2017 19.24 19.25 19.07 19.25 103,798 -0.02(-0.12%)
Feb 14, 2017 19.35 19.35 19.14 19.27 121,311 -0.05(-0.24%)
Feb 13, 2017 19.33 19.36 19.23 19.32 114,370 -0.02(-0.08%)
Feb 10, 2017 19.24 19.34 19.20 19.33 142,560 +0.09(+0.47%)
Feb 09, 2017 19.24 19.28 19.19 19.24 94,239 +0.06(+0.31%)
Feb 08, 2017 19.13 19.20 19.08 19.18 95,936 +0.14(+0.75%)
Feb 07, 2017 19.11 19.13 19.02 19.04 98,103 -0.04(-0.20%)
Feb 06, 2017 19.14 19.14 19.03 19.08 69,754 -0.02(-0.12%)
Feb 03, 2017 19.15 19.16 19.06 19.10 126,747 +0.09(+0.48%)
Feb 02, 2017 18.96 19.04 18.91 19.01 206,469 +0.14(+0.72%)
Feb 01, 2017 19.08 19.11 18.86 18.87 149,337 -0.17(-0.91%)
Jan 31, 2017 18.92 19.11 18.92 19.05 78,763 +0.17(+0.92%)
Jan 30, 2017 18.95 18.95 18.81 18.87 165,221 -0.10(-0.52%)
Jan 27, 2017 19.18 19.18 18.93 18.97 76,076 -0.12(-0.63%)
Jan 26, 2017 19.22 19.22 19.09 19.09 99,851 -0.08(-0.43%)
Jan 25, 2017 19.27 19.27 19.12 19.17 366,606 -0.08(-0.39%)
Jan 24, 2017 19.30 19.33 19.21 19.25 209,614 -0.01(-0.04%)
Jan 23, 2017 19.07 19.27 19.07 19.26 133,332 +0.19(+0.99%)
Jan 20, 2017 19.04 19.09 18.96 19.07 82,575 +0.09(+0.48%)
Jan 19, 2017 19.13 19.13 18.94 18.98 165,312 -0.19(-0.99%)
Jan 18, 2017 19.14 19.23 19.14 19.17 120,484 -0.02(-0.08%)
Jan 17, 2017 19.08 19.19 19.08 19.18 52,780 +0.11(+0.59%)
Jan 13, 2017 19.07 19.07 19.07 0 -0.01(-0.07%)
Jan 12, 2017 19.08 19.10 18.93 19.08 76,149 +0.06(+0.32%)
Jan 11, 2017 19.17 19.17 19.02 19.02 3,404,966 -0.11(-0.59%)
Jan 10, 2017 19.28 19.28 19.14 19.14 284,028 -0.14(-0.71%)
Jan 09, 2017 19.41 19.41 19.27 19.27 181,280 -0.13(-0.66%)
Jan 06, 2017 19.39 19.48 19.35 19.40 80,072 -0.01(-0.04%)
Jan 05, 2017 19.30 19.42 19.15 19.41 157,946 +0.11(+0.54%)
Jan 04, 2017 19.13 19.31 19.08 19.30 107,964 +0.24(+1.24%)
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.