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 (%)
Feb 26, 2021 22.81 22.84 22.48 22.48 933,603 -0.36(-1.59%)
Feb 25, 2021 23.32 23.42 22.72 22.84 431,616 -0.45(-1.95%)
Feb 24, 2021 23.09 23.31 23.03 23.29 484,573 +0.26(+1.14%)
Feb 23, 2021 22.80 23.09 22.76 23.03 1,175,623 +0.35(+1.56%)
Feb 22, 2021 22.45 22.80 22.41 22.68 1,402,130 +0.16(+0.72%)
Feb 19, 2021 22.50 22.61 22.44 22.51 372,360 +0.12(+0.53%)
Feb 18, 2021 22.43 22.51 22.37 22.40 424,636 -0.15(-0.68%)
Feb 17, 2021 22.53 22.58 22.40 22.55 1,104,665 -0.06(-0.28%)
Feb 16, 2021 22.74 22.76 22.53 22.61 1,297,733 -0.04(-0.16%)
Feb 12, 2021 22.58 22.65 22.51 22.65 325,911 +0.05(+0.20%)
Feb 11, 2021 22.56 22.65 22.48 22.61 316,955 +0.10(+0.44%)
Feb 10, 2021 22.51 22.70 22.42 22.51 622,257 +0.12(+0.53%)
Feb 09, 2021 22.29 22.40 22.26 22.39 921,423 +0.11(+0.49%)
Feb 08, 2021 22.22 22.29 22.12 22.28 597,796 +0.13(+0.57%)
Feb 05, 2021 22.14 22.21 22.09 22.15 612,877 +0.09(+0.41%)
Feb 04, 2021 21.93 22.15 21.91 22.06 602,442 +0.14(+0.62%)
Feb 03, 2021 21.93 22.00 21.68 21.93 611,120 -0.02(-0.08%)
Feb 02, 2021 21.93 22.00 21.79 21.94 1,353,377 +0.11(+0.50%)
Feb 01, 2021 21.69 21.87 21.46 21.83 789,542 +0.24(+1.09%)
Jan 29, 2021 21.77 21.90 21.53 21.60 603,499 -0.24(-1.08%)
Jan 28, 2021 21.71 22.03 21.66 21.83 485,291 +0.19(+0.88%)
Jan 27, 2021 21.77 21.95 21.56 21.64 853,325 -0.33(-1.49%)
Jan 26, 2021 21.88 22.03 21.84 21.97 1,482,658 +0.15(+0.71%)
Jan 25, 2021 21.68 21.93 21.58 21.82 690,247 +0.04(+0.17%)
Jan 22, 2021 21.64 21.79 21.58 21.78 485,888 +0.04(+0.17%)
Jan 21, 2021 21.90 21.90 21.60 21.74 586,533 -0.18(-0.83%)
Jan 20, 2021 21.58 21.97 21.51 21.93 933,171 +0.38(+1.77%)
Jan 19, 2021 21.72 21.73 21.46 21.54 595,440 -0.04(-0.17%)
Jan 15, 2021 21.37 21.63 21.30 21.58 472,207 +0.10(+0.46%)
Jan 14, 2021 21.41 21.57 21.37 21.48 688,974 +0.15(+0.72%)
Jan 13, 2021 21.08 21.34 21.08 21.33 631,156 +0.21(+0.99%)
Jan 12, 2021 21.02 21.15 20.94 21.12 810,604 +0.09(+0.43%)
Jan 11, 2021 21.11 21.18 20.94 21.03 500,529 -0.31(-1.44%)
Jan 08, 2021 21.25 21.35 21.17 21.34 376,993 +0.15(+0.68%)
Jan 07, 2021 21.35 21.35 21.10 21.19 744,329 -0.15(-0.72%)
Jan 06, 2021 21.23 21.45 21.15 21.35 393,563 +0.17(+0.81%)
Jan 05, 2021 21.15 21.33 21.15 21.17 801,270 +0.09(+0.43%)
Jan 04, 2021 21.74 21.77 21.06 21.08 532,044 -0.61(-2.80%)
Dec 31, 2020 21.69 21.69 21.69 239,131 +0.08(+0.38%)
Dec 30, 2020 21.52 21.73 21.52 21.61 239,131 +0.14(+0.63%)
Dec 29, 2020 21.65 21.74 21.43 21.47 735,423 -0.08(-0.38%)
Dec 28, 2020 21.51 21.55 21.42 21.55 467,955 +0.13(+0.59%)
Dec 24, 2020 21.31 21.43 21.24 21.43 248,902 +0.18(+0.85%)
Dec 23, 2020 21.35 21.49 21.20 21.25 406,800 +0.03(+0.13%)
Dec 22, 2020 21.10 21.25 21.03 21.22 1,010,867 +0.15(+0.73%)
Dec 21, 2020 20.89 21.09 20.80 21.06 684,323 -0.20(-0.94%)
Dec 18, 2020 21.70 21.70 21.15 21.26 543,811 -0.50(-2.29%)
Dec 17, 2020 21.69 21.77 21.60 21.76 790,356 +0.14(+0.67%)
Dec 16, 2020 21.63 21.73 21.53 21.62 772,121 +0.05(+0.25%)
Dec 15, 2020 21.22 21.58 21.08 21.56 924,547 +0.46(+2.19%)
Dec 14, 2020 21.29 21.45 21.09 21.10 388,790 -0.04(-0.17%)
Dec 11, 2020 21.06 21.16 20.96 21.14 332,310 -0.04(-0.17%)
Dec 10, 2020 21.21 21.25 21.09 21.17 428,051 -0.07(-0.34%)
Dec 09, 2020 21.38 21.38 21.10 21.25 505,335 -0.11(-0.51%)
Dec 08, 2020 21.32 21.44 21.32 21.35 704,788 -0.02(-0.09%)
Dec 07, 2020 21.46 21.51 21.32 21.37 348,596 -0.21(-0.97%)
Dec 04, 2020 21.42 21.59 21.42 21.58 798,450 +0.33(+1.54%)
Dec 03, 2020 21.08 21.35 21.08 21.25 304,538 +0.23(+1.08%)
Dec 02, 2020 21.06 21.15 20.93 21.03 397,821 -0.10(-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.