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 (%)
Jul 31, 2017 19.97 20.02 19.88 20.00 80,057 +0.02(+0.12%)
Jul 28, 2017 20.00 20.06 19.96 19.98 48,680 -0.01(-0.04%)
Jul 27, 2017 19.99 20.07 19.87 19.99 106,546 +0.01(+0.04%)
Jul 26, 2017 19.87 20.02 19.84 19.98 116,699 +0.11(+0.54%)
Jul 25, 2017 19.87 19.87 19.79 19.87 79,419 +0.04(+0.19%)
Jul 24, 2017 19.85 19.87 19.80 19.84 49,034 -0.02(-0.12%)
Jul 21, 2017 19.90 19.90 19.77 19.86 106,058 +0.02(+0.08%)
Jul 20, 2017 19.95 19.95 19.84 19.84 208,090 -0.07(-0.35%)
Jul 19, 2017 19.82 19.92 19.79 19.91 84,919 +0.14(+0.70%)
Jul 18, 2017 19.77 19.79 19.67 19.77 312,290 +0.11(+0.55%)
Jul 17, 2017 19.59 19.70 19.56 19.67 61,405 +0.12(+0.59%)
Jul 14, 2017 19.50 19.60 19.46 19.55 290,182 +0.17(+0.87%)
Jul 13, 2017 19.40 19.44 19.35 19.38 199,426 +0.06(+0.32%)
Jul 12, 2017 19.27 19.39 19.27 19.32 131,076 +0.17(+0.89%)
Jul 11, 2017 19.18 19.21 19.04 19.15 170,727 -0.07(-0.36%)
Jul 10, 2017 19.38 19.38 19.19 19.22 84,165 -0.13(-0.68%)
Jul 07, 2017 19.29 19.39 19.25 19.35 69,051 +0.06(+0.32%)
Jul 06, 2017 19.51 19.51 19.26 19.29 241,829 -0.25(-1.26%)
Jul 05, 2017 19.76 19.76 19.53 19.53 175,224 -0.24(-1.21%)
Jul 03, 2017 19.67 19.80 19.62 19.77 21,066 +0.15(+0.79%)
Jun 30, 2017 19.70 19.74 19.61 19.62 122,201 -0.07(-0.35%)
Jun 29, 2017 19.80 19.80 19.66 19.69 176,834 -0.18(-0.89%)
Jun 28, 2017 19.88 19.92 19.83 19.87 297,334 +0.05(+0.27%)
Jun 27, 2017 19.91 19.94 19.80 19.81 75,404 -0.14(-0.70%)
Jun 26, 2017 19.95 20.00 19.92 19.95 61,355 +0.08(+0.39%)
Jun 23, 2017 19.83 19.94 19.79 19.87 86,106 +0.08(+0.43%)
Jun 22, 2017 19.77 19.82 19.70 19.79 71,206 +0.01(+0.04%)
Jun 21, 2017 19.85 19.86 19.71 19.78 100,979 -0.07(-0.35%)
Jun 20, 2017 19.97 19.97 19.75 19.85 132,675 -0.10(-0.49%)
Jun 19, 2017 19.99 19.99 19.92 19.95 47,496 -0.04(-0.19%)
Jun 16, 2017 19.99 19.99 19.89 19.99 43,632 +0.03(+0.15%)
Jun 15, 2017 19.88 20.00 19.83 19.96 77,955 +0.00(+0.00%)
Jun 14, 2017 20.01 20.05 19.90 19.96 132,391 +0.05(+0.23%)
Jun 13, 2017 19.87 19.91 19.80 19.91 50,281 +0.09(+0.46%)
Jun 12, 2017 19.66 19.82 19.66 19.82 367,296 +0.18(+0.89%)
Jun 09, 2017 19.59 19.70 19.51 19.64 95,642 +0.02(+0.08%)
Jun 08, 2017 19.67 19.67 19.48 19.63 106,226 -0.05(-0.27%)
Jun 07, 2017 19.59 19.70 19.59 19.68 39,436 +0.14(+0.70%)
Jun 06, 2017 19.64 19.64 19.52 19.54 108,327 -0.08(-0.43%)
Jun 05, 2017 19.70 19.70 19.59 19.63 59,991 -0.08(-0.39%)
Jun 02, 2017 19.61 19.73 19.61 19.70 393,397 +0.15(+0.78%)
Jun 01, 2017 19.45 19.55 19.40 19.55 63,992 +0.12(+0.63%)
May 31, 2017 19.44 19.47 19.37 19.43 208,634 +0.02(+0.12%)
May 30, 2017 19.48 19.48 19.37 19.41 92,703 -0.03(-0.16%)
May 26, 2017 19.58 19.58 19.41 19.44 361,991 -0.11(-0.59%)
May 25, 2017 19.56 19.64 19.54 19.55 117,358 -0.02(-0.08%)
May 24, 2017 19.50 19.57 19.47 19.57 117,388 +0.12(+0.63%)
May 23, 2017 19.44 19.51 19.42 19.44 95,061 +0.01(+0.04%)
May 22, 2017 19.44 19.48 19.40 19.44 73,647 +0.05(+0.24%)
May 19, 2017 19.34 19.45 19.24 19.39 137,579 +0.11(+0.59%)
May 18, 2017 19.20 19.28 19.11 19.28 64,489 +0.08(+0.44%)
May 17, 2017 19.17 19.25 19.14 19.19 209,984 +0.00(+0.00%)
May 16, 2017 19.32 19.32 19.14 19.19 114,424 -0.07(-0.36%)
May 15, 2017 19.25 19.35 19.21 19.26 84,471 +0.05(+0.28%)
May 12, 2017 19.23 19.26 19.18 19.21 58,545 -0.05(-0.28%)
May 11, 2017 19.24 19.27 19.14 19.26 78,662 -0.05(-0.28%)
May 10, 2017 19.07 19.37 19.07 19.32 193,286 +0.10(+0.52%)
May 09, 2017 19.35 19.35 19.14 19.22 137,358 -0.06(-0.32%)
May 08, 2017 19.39 19.40 19.21 19.28 76,874 -0.09(-0.47%)
May 05, 2017 19.32 19.37 19.30 19.37 173,753 +0.11(+0.59%)
May 04, 2017 19.28 19.28 19.11 19.25 97,680 -0.09(-0.47%)
May 03, 2017 19.55 19.55 19.31 19.35 255,797 -0.21(-1.09%)
May 02, 2017 19.59 19.61 19.49 19.56 104,509 +0.02(+0.12%)
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.