Skip to main content

Global REIT Ishares ETF (NY: REET )

22.86 -0.12 (-0.54%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 17.71 17.73 17.33 17.48 514,420 -0.59(-3.29%)
Apr 30, 2020 18.15 18.15 17.84 18.08 546,690 -0.20(-1.12%)
Apr 29, 2020 18.22 18.52 18.12 18.28 470,606 +0.38(+2.13%)
Apr 28, 2020 17.91 18.13 17.76 17.90 2,375,635 +0.37(+2.13%)
Apr 27, 2020 17.16 17.62 17.15 17.53 522,664 +0.56(+3.30%)
Apr 24, 2020 16.96 17.09 16.76 16.97 729,447 +0.06(+0.37%)
Apr 23, 2020 17.09 17.23 16.89 16.90 566,967 -0.07(-0.42%)
Apr 22, 2020 17.10 17.15 16.93 16.97 616,582 +0.08(+0.47%)
Apr 21, 2020 16.84 17.03 16.70 16.89 1,011,665 -0.32(-1.86%)
Apr 20, 2020 17.60 17.60 17.21 17.21 1,019,494 -0.67(-3.72%)
Apr 17, 2020 17.82 17.94 17.65 17.88 750,736 +0.59(+3.44%)
Apr 16, 2020 17.50 17.67 17.15 17.29 848,858 -0.18(-1.02%)
Apr 15, 2020 17.76 17.77 17.38 17.46 1,935,144 -0.75(-4.10%)
Apr 14, 2020 18.23 18.46 18.11 18.21 1,255,100 +0.26(+1.43%)
Apr 13, 2020 18.56 18.56 17.89 17.95 1,331,504 -0.67(-3.58%)
Apr 09, 2020 18.04 18.82 18.04 18.62 1,038,190 +1.01(+5.75%)
Apr 08, 2020 16.98 17.75 16.84 17.61 647,559 +0.83(+4.92%)
Apr 07, 2020 17.03 17.46 16.75 16.78 1,367,245 +0.48(+2.94%)
Apr 06, 2020 15.90 16.40 15.90 16.30 1,189,448 +0.95(+6.19%)
Apr 03, 2020 15.48 15.63 15.13 15.35 2,382,420 -0.40(-2.54%)
Apr 02, 2020 15.71 16.10 15.47 15.75 972,912 -0.16(-1.00%)
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.