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 (%)
Sep 30, 2020 18.97 19.19 18.84 19.00 453,080 +0.08(+0.43%)
Sep 29, 2020 19.06 19.06 18.76 18.92 317,387 -0.22(-1.13%)
Sep 28, 2020 18.97 19.17 18.97 19.14 574,126 +0.42(+2.27%)
Sep 25, 2020 18.36 18.71 18.31 18.71 1,053,091 +0.32(+1.72%)
Sep 24, 2020 18.31 18.61 18.23 18.40 644,219 +0.08(+0.44%)
Sep 23, 2020 18.87 18.87 18.28 18.31 371,497 -0.49(-2.59%)
Sep 22, 2020 18.66 18.91 18.66 18.80 992,140 +0.19(+1.01%)
Sep 21, 2020 18.94 18.94 18.54 18.61 571,681 -0.64(-3.35%)
Sep 18, 2020 19.62 19.63 19.23 19.26 308,834 -0.44(-2.23%)
Sep 17, 2020 19.74 19.89 19.61 19.70 687,277 -0.18(-0.90%)
Sep 16, 2020 19.89 20.05 19.85 19.88 409,039 +0.11(+0.54%)
Sep 15, 2020 19.73 19.90 19.71 19.77 512,120 +0.18(+0.91%)
Sep 14, 2020 19.25 19.62 19.25 19.59 441,488 +0.43(+2.24%)
Sep 11, 2020 19.34 19.34 19.01 19.16 585,501 -0.11(-0.56%)
Sep 10, 2020 19.53 19.54 19.27 19.27 349,365 -0.27(-1.37%)
Sep 09, 2020 19.51 19.72 19.46 19.54 607,945 +0.20(+1.02%)
Sep 08, 2020 19.49 19.53 19.28 19.34 678,289 -0.29(-1.46%)
Sep 04, 2020 19.73 19.80 19.35 19.62 1,279,682 -0.06(-0.32%)
Sep 03, 2020 19.86 20.05 19.57 19.69 963,846 -0.16(-0.81%)
Sep 02, 2020 19.60 19.86 19.47 19.85 822,603 +0.33(+1.70%)
Sep 01, 2020 19.49 19.55 19.34 19.52 362,557 -0.05(-0.27%)
Aug 31, 2020 19.73 19.75 19.52 19.57 495,769 -0.19(-0.95%)
Aug 28, 2020 19.69 19.78 19.54 19.76 706,355 +0.18(+0.91%)
Aug 27, 2020 19.44 19.63 19.44 19.58 286,862 +0.15(+0.78%)
Aug 26, 2020 19.55 19.55 19.33 19.43 329,027 -0.13(-0.64%)
Aug 25, 2020 19.60 19.61 19.38 19.55 856,305 +0.04(+0.18%)
Aug 24, 2020 19.43 19.53 19.20 19.52 563,998 +0.17(+0.88%)
Aug 21, 2020 19.38 19.38 19.16 19.35 322,685 +0.04(+0.19%)
Aug 20, 2020 19.02 19.37 18.98 19.31 402,373 +0.30(+1.60%)
Aug 19, 2020 19.38 19.38 19.00 19.01 439,081 -0.40(-2.08%)
Aug 18, 2020 19.55 19.55 19.31 19.41 509,554 -0.10(-0.50%)
Aug 17, 2020 19.43 19.54 19.33 19.51 435,424 +0.14(+0.74%)
Aug 14, 2020 19.30 19.52 19.29 19.37 532,111 -0.01(-0.05%)
Aug 13, 2020 19.57 19.71 19.33 19.37 628,837 -0.23(-1.19%)
Aug 12, 2020 19.65 19.71 19.50 19.61 496,183 +0.14(+0.74%)
Aug 11, 2020 19.83 19.91 19.44 19.46 1,527,064 -0.19(-0.96%)
Aug 10, 2020 19.57 19.76 19.55 19.65 419,300 +0.09(+0.46%)
Aug 07, 2020 19.28 19.56 19.24 19.56 552,440 +0.20(+1.02%)
Aug 06, 2020 19.26 19.44 19.24 19.37 401,526 +0.01(+0.05%)
Aug 05, 2020 19.51 19.54 19.31 19.36 805,185 -0.04(-0.18%)
Aug 04, 2020 19.07 19.42 19.07 19.39 963,602 +0.30(+1.59%)
Aug 03, 2020 19.29 19.29 18.97 19.09 655,674 -0.21(-1.07%)
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%)
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.