Skip to main content

Global REIT Ishares ETF (NY: REET )

26.88 -0.09 (-0.33%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.74 24.85 24.70 24.84 514,193 +0.03(+0.11%)
Apr 29, 2021 24.76 24.93 24.66 24.81 441,444 +0.12(+0.48%)
Apr 28, 2021 24.72 24.76 24.64 24.69 721,426 +0.04(+0.15%)
Apr 27, 2021 24.65 24.71 24.54 24.65 1,103,613 +0.01(+0.04%)
Apr 26, 2021 24.65 24.79 24.59 24.65 830,846 +0.07(+0.30%)
Apr 23, 2021 24.52 24.61 24.42 24.57 462,116 +0.15(+0.60%)
Apr 22, 2021 24.59 24.68 24.41 24.43 1,159,805 -0.17(-0.70%)
Apr 21, 2021 24.40 24.64 24.34 24.60 624,660 +0.17(+0.71%)
Apr 20, 2021 24.25 24.47 24.25 24.43 520,071 +0.06(+0.26%)
Apr 19, 2021 24.26 24.36 24.19 24.36 1,393,557 +0.06(+0.26%)
Apr 16, 2021 24.34 24.37 24.25 24.30 662,092 +0.07(+0.30%)
Apr 15, 2021 24.02 24.23 23.99 24.23 577,168 +0.30(+1.26%)
Apr 14, 2021 24.03 24.13 23.91 23.92 653,099 -0.05(-0.23%)
Apr 13, 2021 23.79 24.01 23.78 23.98 780,533 +0.15(+0.61%)
Apr 12, 2021 23.78 23.83 23.61 23.83 616,563 +0.04(+0.15%)
Apr 09, 2021 23.84 23.85 23.73 23.80 690,707 -0.03(-0.12%)
Apr 08, 2021 23.86 23.91 23.80 23.82 343,695 -0.02(-0.08%)
Apr 07, 2021 23.77 23.88 23.68 23.84 881,949 +0.09(+0.38%)
Apr 06, 2021 23.63 23.77 23.59 23.75 2,253,878 +0.06(+0.27%)
Apr 05, 2021 23.75 23.76 23.52 23.69 526,958 +0.06(+0.27%)
Apr 01, 2021 23.30 23.62 23.26 23.62 789,161 +0.38(+1.65%)
Mar 31, 2021 23.40 23.46 23.20 23.24 1,128,692 -0.18(-0.78%)
Mar 30, 2021 23.32 23.46 23.32 23.42 821,329 +0.10(+0.43%)
Mar 29, 2021 23.38 23.44 23.13 23.32 685,433 -0.16(-0.70%)
Mar 26, 2021 23.24 23.50 23.22 23.49 767,343 +0.36(+1.54%)
Mar 25, 2021 22.89 23.17 22.64 23.13 922,376 +0.15(+0.66%)
Mar 24, 2021 23.02 23.26 22.97 22.98 675,829 +0.00(+0.00%)
Mar 23, 2021 23.00 23.16 22.88 22.98 619,284 -0.05(-0.24%)
Mar 22, 2021 23.04 23.11 22.95 23.03 1,191,752 -0.01(-0.04%)
Mar 19, 2021 23.34 23.35 23.04 23.04 363,182 -0.28(-1.20%)
Mar 18, 2021 23.50 23.50 23.25 23.32 852,509 -0.25(-1.07%)
Mar 17, 2021 23.46 23.60 23.31 23.58 901,930 +0.09(+0.38%)
Mar 16, 2021 23.64 23.66 23.41 23.49 520,616 -0.09(-0.38%)
Mar 15, 2021 23.31 23.61 23.24 23.58 542,968 +0.25(+1.09%)
Mar 12, 2021 22.98 23.32 22.95 23.32 350,677 +0.33(+1.45%)
Mar 11, 2021 22.94 23.11 22.84 22.99 433,336 +0.13(+0.55%)
Mar 10, 2021 22.73 22.96 22.65 22.86 349,871 +0.16(+0.72%)
Mar 09, 2021 22.75 22.86 22.67 22.70 787,112 +0.02(+0.08%)
Mar 08, 2021 22.49 22.83 22.41 22.68 551,612 +0.22(+0.97%)
Mar 05, 2021 22.39 22.49 21.93 22.47 622,013 +0.14(+0.65%)
Mar 04, 2021 22.55 22.66 22.09 22.32 1,181,111 -0.14(-0.64%)
Mar 03, 2021 22.47 22.65 22.42 22.47 920,631 -0.01(-0.04%)
Mar 02, 2021 22.58 22.60 22.34 22.47 495,496 -0.13(-0.56%)
Mar 01, 2021 22.66 22.89 22.60 22.60 1,056,990 +0.19(+0.85%)
Feb 26, 2021 22.75 22.77 22.41 22.41 936,394 -0.36(-1.59%)
Feb 25, 2021 23.25 23.35 22.65 22.77 432,907 -0.45(-1.95%)
Feb 24, 2021 23.02 23.24 22.96 23.22 486,022 +0.26(+1.14%)
Feb 23, 2021 22.73 23.02 22.69 22.96 1,179,139 +0.35(+1.56%)
Feb 22, 2021 22.38 22.74 22.35 22.61 1,406,322 +0.16(+0.72%)
Feb 19, 2021 22.43 22.55 22.38 22.45 373,473 +0.12(+0.53%)
Feb 18, 2021 22.37 22.44 22.30 22.33 425,905 -0.15(-0.68%)
Feb 17, 2021 22.47 22.51 22.33 22.48 1,107,969 -0.06(-0.28%)
Feb 16, 2021 22.67 22.69 22.47 22.55 1,301,614 -0.04(-0.16%)
Feb 12, 2021 22.51 22.58 22.45 22.58 326,886 +0.05(+0.20%)
Feb 11, 2021 22.49 22.58 22.41 22.54 317,902 +0.10(+0.44%)
Feb 10, 2021 22.44 22.64 22.36 22.44 624,117 +0.12(+0.53%)
Feb 09, 2021 22.22 22.33 22.19 22.32 924,179 +0.11(+0.49%)
Feb 08, 2021 22.15 22.22 22.05 22.21 599,583 +0.13(+0.57%)
Feb 05, 2021 22.08 22.14 22.02 22.09 614,709 +0.09(+0.41%)
Feb 04, 2021 21.87 22.08 21.84 22.00 604,243 +0.14(+0.62%)
Feb 03, 2021 21.87 21.93 21.62 21.86 612,948 -0.02(-0.08%)
Feb 02, 2021 21.87 21.93 21.72 21.88 1,357,423 +0.11(+0.50%)
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.