Skip to main content

Global REIT Ishares ETF (NY: REET )

23.00 -0.04 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 22.30 22.38 22.03 22.26 446,029 +0.12(+0.53%)
Jun 29, 2023 21.89 22.15 21.84 22.15 202,846 +0.17(+0.79%)
Jun 28, 2023 22.03 22.06 21.86 21.97 321,738 -0.05(-0.22%)
Jun 27, 2023 21.81 22.07 21.76 22.02 718,605 +0.27(+1.25%)
Jun 26, 2023 21.33 21.80 21.28 21.75 496,796 +0.43(+2.00%)
Jun 23, 2023 21.50 21.61 21.31 21.32 395,676 -0.36(-1.65%)
Jun 22, 2023 21.95 21.95 21.56 21.68 322,953 -0.36(-1.63%)
Jun 21, 2023 22.14 22.14 21.92 22.04 535,923 -0.12(-0.52%)
Jun 20, 2023 22.29 22.33 22.01 22.16 375,623 -0.27(-1.21%)
Jun 16, 2023 22.46 22.57 22.37 22.43 359,800 +0.09(+0.39%)
Jun 15, 2023 22.26 22.36 22.11 22.34 735,994 -0.08(-0.34%)
May 08, 2023 22.49 22.53 22.39 22.42 223,320 -0.05(-0.21%)
May 05, 2023 22.36 22.49 22.32 22.47 434,536 +0.34(+1.52%)
May 04, 2023 21.92 22.25 21.85 22.13 692,049 +0.15(+0.70%)
May 03, 2023 21.99 22.25 21.90 21.97 550,911 +0.01(+0.04%)
May 02, 2023 22.13 22.21 21.78 21.97 303,958 -0.29(-1.30%)
May 01, 2023 22.40 22.50 22.23 22.25 225,220 -0.19(-0.86%)
Apr 28, 2023 22.14 22.47 22.07 22.45 631,180 +0.31(+1.39%)
Apr 27, 2023 21.81 22.19 21.81 22.14 630,360 +0.36(+1.64%)
Apr 26, 2023 21.88 22.06 21.74 21.78 473,158 -0.09(-0.40%)
Apr 25, 2023 21.97 22.01 21.86 21.87 650,309 -0.23(-1.05%)
Apr 24, 2023 22.13 22.20 21.94 22.10 216,976 -0.05(-0.22%)
Apr 21, 2023 22.10 22.21 21.95 22.15 303,260 +0.06(+0.26%)
Apr 20, 2023 22.10 22.17 22.00 22.09 677,728 -0.07(-0.30%)
Apr 19, 2023 22.02 22.22 21.92 22.16 708,287 +0.07(+0.31%)
Apr 18, 2023 22.17 22.21 22.04 22.09 1,600,711 -0.07(-0.30%)
Apr 17, 2023 21.76 22.17 21.76 22.16 775,785 +0.40(+1.82%)
Apr 14, 2023 22.03 22.15 21.63 21.76 231,057 -0.26(-1.18%)
Apr 13, 2023 22.14 22.14 21.83 22.02 322,778 -0.01(-0.04%)
Apr 12, 2023 22.30 22.30 22.00 22.03 480,410 -0.10(-0.44%)
Apr 11, 2023 22.09 22.23 22.02 22.13 326,450 +0.11(+0.48%)
Apr 10, 2023 21.88 22.07 21.78 22.02 1,267,891 +0.04(+0.18%)
Apr 06, 2023 21.86 22.01 21.79 21.98 360,557 +0.13(+0.57%)
Apr 05, 2023 21.94 22.02 21.82 21.86 413,771 -0.18(-0.83%)
Apr 04, 2023 22.12 22.12 21.90 22.04 416,719 +0.01(+0.04%)
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.