Skip to main content

Global REIT Ishares ETF (NY: REET )

26.98 +0.09 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.23 27.27 26.98 27.05 507,596 -0.29(-1.05%)
Oct 28, 2021 27.08 27.36 27.00 27.34 292,357 +0.33(+1.23%)
Oct 27, 2021 27.19 27.24 27.00 27.00 476,612 -0.13(-0.48%)
Oct 26, 2021 27.07 27.19 27.13 279,488 +0.04(+0.14%)
Oct 25, 2021 27.03 27.13 26.93 27.10 469,433 +0.06(+0.24%)
Oct 22, 2021 26.97 27.14 26.97 27.03 334,170 +0.11(+0.41%)
Oct 21, 2021 26.95 27.03 26.87 26.92 516,877 -0.06(-0.21%)
Oct 20, 2021 26.63 27.00 26.63 26.98 400,565 +0.30(+1.11%)
Oct 19, 2021 26.75 26.77 26.64 26.68 1,052,988 +0.06(+0.21%)
Oct 18, 2021 26.46 26.69 26.45 26.63 348,972 +0.02(+0.07%)
Oct 15, 2021 26.69 26.76 26.51 26.61 746,813 +0.07(+0.28%)
Oct 14, 2021 26.39 26.54 26.38 26.53 427,838 +0.25(+0.95%)
Oct 13, 2021 26.03 26.28 25.97 26.28 426,468 +0.29(+1.10%)
Oct 12, 2021 25.72 26.06 25.66 26.00 354,880 +0.34(+1.33%)
Oct 11, 2021 25.63 25.77 25.53 25.65 678,442 +0.04(+0.14%)
Oct 08, 2021 25.83 25.85 25.61 25.62 493,200 -0.20(-0.79%)
Oct 07, 2021 25.88 26.03 25.80 25.82 1,551,783 +0.12(+0.47%)
Oct 06, 2021 25.35 25.73 25.16 25.70 419,360 +0.14(+0.54%)
Oct 05, 2021 25.74 25.74 25.47 25.56 1,355,656 -0.17(-0.65%)
Oct 04, 2021 25.68 25.81 25.58 25.73 879,209 +0.02(+0.07%)
Oct 01, 2021 25.41 25.82 25.36 25.71 901,508 +0.36(+1.42%)
Sep 30, 2021 25.78 25.78 25.36 25.35 586,509 -0.37(-1.44%)
Sep 29, 2021 25.66 25.82 25.65 25.72 342,183 +0.11(+0.43%)
Sep 28, 2021 25.67 25.70 25.47 25.61 823,116 -0.20(-0.79%)
Sep 27, 2021 26.06 26.23 25.81 25.81 527,003 -0.23(-0.89%)
Sep 24, 2021 26.20 26.27 26.00 26.04 280,828 -0.32(-1.20%)
Sep 23, 2021 26.42 26.54 26.36 26.36 390,254 +0.04(+0.14%)
Sep 22, 2021 26.26 26.48 26.21 26.32 464,952 +0.18(+0.70%)
Sep 21, 2021 26.21 26.40 26.13 26.14 468,070 +0.11(+0.42%)
Sep 20, 2021 25.93 26.18 25.77 26.03 845,628 -0.26(-0.98%)
Sep 17, 2021 26.54 26.56 26.23 26.29 471,210 -0.23(-0.87%)
Sep 16, 2021 26.53 26.64 26.39 26.52 444,383 -0.03(-0.10%)
Sep 15, 2021 26.52 26.62 26.38 26.54 354,640 +0.10(+0.38%)
Sep 14, 2021 26.63 26.65 26.35 26.44 334,144 -0.08(-0.31%)
Sep 13, 2021 26.49 26.68 26.44 26.53 677,238 +0.20(+0.77%)
Sep 10, 2021 26.77 26.77 26.32 26.32 371,274 -0.36(-1.34%)
Sep 09, 2021 26.97 26.99 26.70 26.68 748,636 -0.39(-1.43%)
Sep 08, 2021 26.93 27.13 26.88 27.07 405,501 +0.01(+0.03%)
Sep 07, 2021 27.30 27.33 26.90 27.06 625,467 -0.31(-1.14%)
Sep 03, 2021 27.34 27.40 27.16 27.37 514,599 +0.01(+0.03%)
Sep 02, 2021 27.30 27.39 27.18 27.36 691,710 +0.10(+0.37%)
Sep 01, 2021 26.99 27.30 26.99 27.26 575,760 +0.32(+1.19%)
Aug 31, 2021 26.82 26.95 26.76 26.94 469,345 +0.06(+0.21%)
Aug 30, 2021 26.70 26.88 26.62 26.88 846,516 +0.20(+0.76%)
Aug 27, 2021 26.49 26.76 26.49 26.68 1,787,041 +0.33(+1.26%)
Aug 26, 2021 26.38 26.43 26.26 26.35 451,316 -0.03(-0.10%)
Aug 25, 2021 26.32 26.48 26.24 26.38 672,462 +0.02(+0.07%)
Aug 24, 2021 26.42 26.42 26.21 26.36 2,787,559 -0.04(-0.14%)
Aug 23, 2021 26.47 26.53 26.31 26.40 486,511 -0.06(-0.21%)
Aug 20, 2021 26.27 26.53 26.12 26.45 564,029 +0.16(+0.59%)
Aug 19, 2021 26.18 26.38 26.13 26.30 650,389 -0.04(-0.14%)
Aug 18, 2021 26.46 26.53 26.33 26.33 646,966 -0.13(-0.49%)
Aug 17, 2021 26.47 26.47 26.24 26.46 1,072,280 -0.17(-0.62%)
Aug 16, 2021 26.54 26.73 26.54 26.63 389,730 +0.03(+0.10%)
Aug 13, 2021 26.49 26.61 26.48 26.60 319,889 +0.17(+0.66%)
Aug 12, 2021 26.44 26.45 26.34 26.42 1,239,562 -0.02(-0.07%)
Aug 11, 2021 26.37 26.47 26.31 26.44 430,872 +0.17(+0.63%)
Aug 10, 2021 26.47 26.47 26.27 26.28 271,357 -0.23(-0.87%)
Aug 09, 2021 26.60 26.65 26.47 26.51 251,093 -0.12(-0.45%)
Aug 06, 2021 26.75 26.80 26.62 26.63 286,151 -0.14(-0.52%)
Aug 05, 2021 26.54 26.76 26.54 26.76 420,698 +0.39(+1.46%)
Aug 04, 2021 26.49 26.58 26.32 26.38 384,371 -0.13(-0.49%)
Aug 03, 2021 26.54 26.54 26.32 26.51 1,378,906 +0.03(+0.10%)
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.