Skip to main content

Global REIT Ishares ETF (NY: REET )

23.04 -0.04 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 22.94 23.14 22.88 23.01 341,687 +0.08(+0.34%)
Jul 28, 2023 23.10 23.16 22.88 22.93 929,543 -0.01(-0.04%)
Jul 27, 2023 23.47 23.50 22.93 22.94 741,633 -0.44(-1.87%)
Jul 26, 2023 23.19 23.39 23.19 23.38 358,088 +0.17(+0.75%)
Jul 25, 2023 23.27 23.39 23.20 23.20 326,682 -0.16(-0.71%)
Jul 24, 2023 23.29 23.43 23.26 23.37 209,182 +0.14(+0.58%)
Jul 21, 2023 23.18 23.32 23.14 23.23 443,926 +0.06(+0.25%)
Jul 20, 2023 23.14 23.18 22.96 23.18 334,129 +0.05(+0.21%)
Jul 19, 2023 22.98 23.19 22.98 23.13 573,593 +0.28(+1.23%)
Jul 18, 2023 23.06 23.06 22.74 22.85 385,020 -0.20(-0.88%)
Jul 17, 2023 23.04 23.14 22.97 23.05 344,107 -0.07(-0.29%)
Jul 14, 2023 23.14 23.14 22.99 23.12 209,216 -0.03(-0.13%)
Jul 13, 2023 23.00 23.15 22.90 23.15 324,510 +0.23(+1.02%)
Jul 12, 2023 22.97 23.09 22.90 22.91 443,388 +0.18(+0.81%)
Jul 11, 2023 22.51 22.73 22.45 22.73 269,589 +0.35(+1.56%)
Jul 10, 2023 22.28 22.40 22.18 22.38 215,304 +0.07(+0.30%)
Jul 07, 2023 22.25 22.43 22.18 22.31 245,517 -0.02(-0.09%)
Jul 06, 2023 22.29 22.35 21.96 22.33 592,184 -0.20(-0.90%)
Jul 05, 2023 22.46 22.70 22.29 22.54 2,046,984 +0.05(+0.22%)
Jul 03, 2023 22.24 22.58 22.21 22.49 204,896 +0.22(+1.00%)
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 +0.06(+0.26%)
Jun 14, 2023 22.28 22.40 22.12 22.28 999,587 +0.06(+0.26%)
Jun 13, 2023 22.21 22.26 22.09 22.23 317,736 +0.06(+0.26%)
Jun 12, 2023 22.21 22.23 22.03 22.17 381,902 -0.05(-0.22%)
Jun 09, 2023 22.31 22.34 22.16 22.22 642,456 -0.08(-0.35%)
Jun 08, 2023 22.36 22.36 22.10 22.29 598,860 -0.12(-0.52%)
Jun 07, 2023 22.19 22.46 22.12 22.41 787,046 +0.29(+1.32%)
Jun 06, 2023 21.93 22.18 21.93 22.12 606,308 +0.20(+0.92%)
Jun 05, 2023 22.02 22.10 21.90 21.92 553,180 -0.13(-0.61%)
Jun 02, 2023 21.86 22.12 21.80 22.05 357,769 +0.49(+2.28%)
Jun 01, 2023 21.62 21.66 21.38 21.56 670,314 -0.01(-0.04%)
May 31, 2023 21.45 21.59 21.37 21.57 368,411 +0.10(+0.45%)
May 30, 2023 21.49 21.63 21.42 21.47 2,141,735 +0.06(+0.27%)
May 26, 2023 21.16 21.41 21.15 21.41 344,036 +0.27(+1.28%)
May 25, 2023 21.18 21.24 21.01 21.14 684,966 -0.10(-0.45%)
May 24, 2023 21.52 21.53 21.18 21.24 276,162 -0.39(-1.78%)
May 23, 2023 21.69 21.90 21.63 21.63 301,376 -0.13(-0.62%)
May 22, 2023 21.66 21.87 21.59 21.76 273,620 +0.09(+0.40%)
May 19, 2023 21.71 21.88 21.58 21.67 452,964 +0.02(+0.09%)
May 18, 2023 21.71 21.78 21.54 21.66 242,825 -0.21(-0.97%)
May 17, 2023 21.77 21.91 21.61 21.87 458,390 +0.18(+0.84%)
May 16, 2023 22.15 22.17 21.68 21.68 417,820 -0.51(-2.30%)
May 15, 2023 22.19 22.29 22.11 22.19 457,234 +0.11(+0.48%)
May 12, 2023 22.21 22.22 21.95 22.09 494,693 -0.12(-0.52%)
May 11, 2023 22.30 22.30 22.08 22.20 1,088,748 -0.20(-0.90%)
May 10, 2023 22.41 22.47 22.21 22.41 1,332,659 +0.14(+0.65%)
May 09, 2023 22.27 22.33 22.05 22.26 2,637,415 -0.15(-0.69%)
May 08, 2023 22.48 22.53 22.39 22.42 223,337 -0.05(-0.21%)
May 05, 2023 22.36 22.49 22.32 22.46 434,569 +0.34(+1.52%)
May 04, 2023 21.92 22.25 21.85 22.13 692,102 +0.15(+0.70%)
May 03, 2023 21.99 22.25 21.90 21.97 550,954 +0.01(+0.04%)
May 02, 2023 22.13 22.20 21.78 21.96 303,981 -0.29(-1.30%)
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.