Skip to main content

Global REIT Ishares ETF (NY: REET )

23.15 +0.15 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.35 19.35 19.02 19.29 509,661 -0.02(-0.09%)
Jul 30, 2020 19.11 19.33 19.07 19.31 453,620 -0.08(-0.42%)
Jul 29, 2020 19.15 19.41 19.13 19.39 438,311 +0.34(+1.79%)
Jul 28, 2020 18.68 19.14 18.68 19.05 405,007 +0.31(+1.67%)
Jul 27, 2020 18.66 18.77 18.45 18.74 995,881 +0.11(+0.58%)
Jul 24, 2020 18.68 18.74 18.61 18.63 737,406 -0.11(-0.57%)
Jul 23, 2020 18.82 18.89 18.58 18.74 732,301 -0.13(-0.66%)
Jul 22, 2020 18.55 18.89 18.46 18.86 1,097,617 +0.30(+1.59%)
Jul 21, 2020 18.60 18.71 18.54 18.57 1,521,097 +0.10(+0.53%)
Jul 20, 2020 18.67 18.69 18.41 18.47 805,319 -0.24(-1.29%)
Jul 17, 2020 18.55 18.75 18.44 18.71 327,711 +0.20(+1.06%)
Jul 16, 2020 18.69 18.71 18.48 18.51 632,062 -0.29(-1.52%)
Jul 15, 2020 18.86 18.86 18.65 18.80 504,659 +0.20(+1.06%)
Jul 14, 2020 18.48 18.68 18.45 18.60 647,135 +0.11(+0.58%)
Jul 13, 2020 18.71 18.82 18.46 18.50 377,133 -0.13(-0.67%)
Jul 10, 2020 18.51 18.68 18.49 18.62 1,349,826 +0.13(+0.73%)
Jul 09, 2020 18.66 18.67 18.28 18.49 635,428 -0.23(-1.24%)
Jul 08, 2020 18.72 18.78 18.55 18.72 878,262 +0.04(+0.19%)
Jul 07, 2020 18.92 18.92 18.68 18.68 924,854 -0.44(-2.29%)
Jul 06, 2020 19.43 19.45 19.08 19.12 857,124 -0.03(-0.14%)
Jul 02, 2020 19.42 19.46 19.05 19.15 736,065 +0.09(+0.47%)
Jul 01, 2020 18.77 19.12 18.73 19.06 3,589,368 +0.37(+1.96%)
Jun 30, 2020 18.59 18.80 18.51 18.69 637,306 +0.11(+0.58%)
Jun 29, 2020 18.43 18.62 18.22 18.59 3,740,034 +0.24(+1.32%)
Jun 26, 2020 18.59 18.63 18.31 18.34 1,035,518 -0.31(-1.68%)
Jun 25, 2020 18.35 18.66 18.29 18.66 1,712,876 +0.21(+1.17%)
Jun 24, 2020 18.72 18.72 18.09 18.44 626,287 -0.47(-2.46%)
Jun 23, 2020 19.15 19.16 18.87 18.91 1,940,513 -0.04(-0.19%)
Jun 22, 2020 18.84 18.98 18.63 18.94 756,073 +0.08(+0.43%)
Jun 19, 2020 19.56 19.56 18.86 18.86 322,349 -0.54(-2.77%)
Jun 18, 2020 19.39 19.48 19.31 19.40 638,893 -0.16(-0.82%)
Jun 17, 2020 19.89 19.96 19.52 19.56 3,170,722 -0.19(-0.95%)
Jun 16, 2020 19.97 20.09 19.59 19.75 531,998 +0.40(+2.08%)
Jun 15, 2020 18.66 19.47 18.63 19.35 258,446 +0.14(+0.75%)
Jun 12, 2020 19.22 19.28 18.77 19.20 1,579,531 +0.61(+3.30%)
Jun 11, 2020 18.94 19.16 18.55 18.59 863,710 -1.24(-6.27%)
Jun 10, 2020 20.23 20.25 19.70 19.83 481,899 -0.55(-2.70%)
Jun 09, 2020 20.45 20.48 20.15 20.38 580,928 -0.43(-2.05%)
Jun 08, 2020 20.61 20.81 20.53 20.81 440,565 +0.54(+2.67%)
Jun 05, 2020 20.25 20.57 20.22 20.27 449,315 +0.79(+4.06%)
Jun 04, 2020 19.44 19.55 19.25 19.48 449,831 -0.12(-0.59%)
Jun 03, 2020 19.15 19.68 19.15 19.59 290,954 +0.72(+3.81%)
Jun 02, 2020 18.84 18.95 18.75 18.87 408,498 +0.23(+1.24%)
Jun 01, 2020 18.24 18.68 18.24 18.64 1,104,619 +0.43(+2.39%)
May 29, 2020 18.27 18.38 18.08 18.21 863,600 -0.09(-0.48%)
May 28, 2020 18.55 18.55 18.20 18.30 808,557 -0.11(-0.58%)
May 27, 2020 18.56 18.58 18.07 18.40 612,155 +0.24(+1.32%)
May 26, 2020 17.95 18.24 17.95 18.16 1,810,444 +0.83(+4.82%)
May 22, 2020 17.28 17.34 17.17 17.33 790,835 +0.01(+0.05%)
May 21, 2020 17.30 17.45 17.19 17.32 844,527 -0.04(-0.20%)
May 20, 2020 17.40 17.44 17.20 17.36 665,126 +0.15(+0.88%)
May 19, 2020 17.26 17.40 17.13 17.21 748,968 -0.11(-0.62%)
May 18, 2020 16.88 17.38 16.88 17.31 540,573 +0.95(+5.81%)
May 15, 2020 16.34 16.36 16.12 16.36 662,765 -0.08(-0.49%)
May 14, 2020 16.13 16.47 15.79 16.44 481,772 +0.07(+0.43%)
May 13, 2020 16.71 16.71 16.31 16.37 392,035 -0.43(-2.54%)
May 12, 2020 17.57 17.62 16.80 16.80 583,301 -0.80(-4.54%)
May 11, 2020 17.69 17.81 17.48 17.60 412,559 -0.24(-1.34%)
May 08, 2020 17.67 17.85 17.62 17.84 370,919 +0.42(+2.40%)
May 07, 2020 17.28 17.61 17.25 17.42 518,597 +0.37(+2.19%)
May 06, 2020 17.45 17.49 17.05 17.05 411,091 -0.36(-2.09%)
May 05, 2020 17.53 17.68 17.38 17.41 841,717 +0.04(+0.26%)
May 04, 2020 17.28 17.37 17.07 17.37 867,263 -0.12(-0.66%)
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.