Skip to main content

Global REIT Ishares ETF (NY: REET )

23.68 +0.14 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 27.08 27.08 26.71 26.73 635,282 -0.45(-1.67%)
Nov 29, 2021 27.19 27.31 26.98 27.18 587,040 +0.15(+0.55%)
Nov 26, 2021 27.26 27.29 26.84 27.03 1,989,915 -0.66(-2.38%)
Nov 24, 2021 27.37 27.74 27.37 27.69 261,143 +0.25(+0.91%)
Nov 23, 2021 27.30 27.50 27.24 27.44 283,162 +0.19(+0.68%)
Nov 22, 2021 27.47 27.47 27.25 27.26 330,840 -0.13(-0.47%)
Nov 19, 2021 27.52 27.52 27.31 27.39 240,699 -0.20(-0.74%)
Nov 18, 2021 27.53 27.60 27.52 27.59 600,485 +0.07(+0.27%)
Nov 17, 2021 27.38 27.52 27.02 27.52 648,814 +0.09(+0.34%)
Nov 16, 2021 27.61 27.64 27.36 27.42 584,313 -0.17(-0.61%)
Nov 15, 2021 27.43 27.59 27.40 27.59 625,988 +0.19(+0.71%)
Nov 12, 2021 27.41 27.44 27.29 27.39 470,183 +0.05(+0.17%)
Nov 11, 2021 27.38 27.38 27.23 27.35 1,838,297 +0.01(+0.03%)
Nov 10, 2021 27.39 27.34 27.34 689,855 -0.13(-0.47%)
Nov 09, 2021 27.50 27.52 27.39 27.47 537,828 -0.05(-0.17%)
Nov 08, 2021 27.57 27.62 27.39 27.52 305,094 -0.04(-0.13%)
Nov 05, 2021 27.46 27.71 27.46 27.55 454,876 +0.22(+0.81%)
Nov 04, 2021 27.53 27.60 27.25 27.33 361,817 -0.20(-0.74%)
Nov 03, 2021 27.32 27.58 27.31 27.53 705,612 +0.19(+0.71%)
Nov 02, 2021 27.28 27.39 27.19 27.34 341,702 +0.16(+0.58%)
Nov 01, 2021 27.13 27.24 26.84 27.18 553,085 +0.05(+0.17%)
Oct 29, 2021 27.31 27.36 27.06 27.13 506,036 -0.29(-1.05%)
Oct 28, 2021 27.16 27.44 27.09 27.42 291,458 +0.33(+1.23%)
Oct 27, 2021 27.27 27.32 27.08 27.09 475,147 -0.13(-0.48%)
Oct 26, 2021 27.15 27.27 27.22 278,628 +0.04(+0.14%)
Oct 25, 2021 27.12 27.22 27.01 27.18 467,989 +0.06(+0.24%)
Oct 22, 2021 27.05 27.23 27.05 27.12 333,143 +0.11(+0.41%)
Oct 21, 2021 27.03 27.11 26.95 27.00 515,288 -0.06(-0.21%)
Oct 20, 2021 26.71 27.08 26.71 27.06 399,333 +0.30(+1.11%)
Oct 19, 2021 26.83 26.85 26.72 26.76 1,049,751 +0.06(+0.21%)
Oct 18, 2021 26.54 26.77 26.53 26.71 347,899 +0.02(+0.07%)
Oct 15, 2021 26.77 26.84 26.59 26.69 744,517 +0.07(+0.28%)
Oct 14, 2021 26.47 26.62 26.46 26.62 426,523 +0.25(+0.95%)
Oct 13, 2021 26.11 26.36 26.05 26.36 425,157 +0.29(+1.10%)
Oct 12, 2021 25.80 26.14 25.74 26.08 353,789 +0.34(+1.33%)
Oct 11, 2021 25.71 25.85 25.61 25.73 676,356 +0.04(+0.14%)
Oct 08, 2021 25.91 25.93 25.69 25.70 491,684 -0.20(-0.79%)
Oct 07, 2021 25.96 26.11 25.88 25.90 1,547,012 +0.12(+0.47%)
Oct 06, 2021 25.43 25.81 25.24 25.78 418,070 +0.14(+0.54%)
Oct 05, 2021 25.82 25.82 25.54 25.64 1,351,488 -0.17(-0.65%)
Oct 04, 2021 25.76 25.89 25.66 25.81 876,506 +0.02(+0.07%)
Oct 01, 2021 25.48 25.90 25.44 25.79 898,736 +0.36(+1.42%)
Sep 30, 2021 25.86 25.86 25.44 25.43 584,706 -0.37(-1.44%)
Sep 29, 2021 25.74 25.90 25.73 25.80 341,131 +0.11(+0.43%)
Sep 28, 2021 25.75 25.78 25.55 25.69 820,585 -0.20(-0.79%)
Sep 27, 2021 26.14 26.31 25.89 25.89 525,383 -0.23(-0.89%)
Sep 24, 2021 26.28 26.36 26.08 26.12 279,965 -0.32(-1.20%)
Sep 23, 2021 26.50 26.63 26.44 26.44 389,055 +0.04(+0.14%)
Sep 22, 2021 26.34 26.56 26.29 26.40 463,523 +0.18(+0.70%)
Sep 21, 2021 26.29 26.48 26.21 26.22 466,632 +0.11(+0.42%)
Sep 20, 2021 26.01 26.26 25.85 26.11 843,030 -0.26(-0.98%)
Sep 17, 2021 26.62 26.64 26.31 26.37 469,762 -0.23(-0.87%)
Sep 16, 2021 26.61 26.72 26.47 26.60 443,018 -0.03(-0.10%)
Sep 15, 2021 26.60 26.70 26.46 26.63 353,550 +0.10(+0.38%)
Sep 14, 2021 26.71 26.73 26.43 26.52 333,118 -0.08(-0.31%)
Sep 13, 2021 26.57 26.76 26.52 26.61 675,157 +0.20(+0.77%)
Sep 10, 2021 26.86 26.86 26.40 26.40 370,134 -0.36(-1.34%)
Sep 09, 2021 27.05 27.08 26.78 26.76 746,337 -0.39(-1.43%)
Sep 08, 2021 27.01 27.22 26.97 27.15 404,256 +0.01(+0.03%)
Sep 07, 2021 27.38 27.42 26.99 27.14 623,545 -0.31(-1.14%)
Sep 03, 2021 27.43 27.48 27.24 27.46 513,018 +0.01(+0.03%)
Sep 02, 2021 27.38 27.47 27.26 27.45 689,585 +0.10(+0.37%)
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.