Skip to main content

Global REIT Ishares ETF (NY: REET )

23.04 -0.04 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 21.45 21.59 21.37 21.57 368,411 +0.10(+0.45%)
May 30, 2023 21.49 21.63 21.42 21.47 2,141,735 +0.06(+0.27%)
May 26, 2023 21.16 21.41 21.15 21.41 344,036 +0.27(+1.28%)
May 25, 2023 21.18 21.24 21.01 21.14 684,966 -0.10(-0.45%)
May 24, 2023 21.52 21.53 21.18 21.24 276,162 -0.39(-1.78%)
May 23, 2023 21.69 21.90 21.63 21.63 301,376 -0.13(-0.62%)
May 22, 2023 21.66 21.87 21.59 21.76 273,620 +0.09(+0.40%)
May 19, 2023 21.71 21.88 21.58 21.67 452,964 +0.02(+0.09%)
May 18, 2023 21.71 21.78 21.54 21.66 242,825 -0.21(-0.97%)
May 17, 2023 21.77 21.91 21.61 21.87 458,390 +0.18(+0.84%)
May 16, 2023 22.15 22.17 21.68 21.68 417,820 -0.51(-2.30%)
May 15, 2023 22.19 22.29 22.11 22.19 457,234 +0.11(+0.48%)
May 12, 2023 22.21 22.22 21.95 22.09 494,693 -0.12(-0.52%)
May 11, 2023 22.30 22.30 22.08 22.20 1,088,748 -0.20(-0.90%)
May 10, 2023 22.41 22.47 22.21 22.41 1,332,659 +0.14(+0.65%)
May 09, 2023 22.27 22.33 22.05 22.26 2,637,415 -0.15(-0.69%)
May 08, 2023 22.48 22.53 22.39 22.42 223,337 -0.05(-0.21%)
May 05, 2023 22.36 22.49 22.32 22.46 434,569 +0.34(+1.52%)
May 04, 2023 21.92 22.25 21.85 22.13 692,102 +0.15(+0.70%)
May 03, 2023 21.99 22.25 21.90 21.97 550,954 +0.01(+0.04%)
May 02, 2023 22.13 22.20 21.78 21.96 303,981 -0.29(-1.30%)
May 01, 2023 22.40 22.49 22.23 22.25 225,237 -0.19(-0.86%)
Apr 28, 2023 22.14 22.46 22.07 22.45 631,228 +0.31(+1.39%)
Apr 27, 2023 21.81 22.18 21.81 22.14 630,409 +0.36(+1.64%)
Apr 26, 2023 21.88 22.06 21.74 21.78 473,194 -0.09(-0.40%)
Apr 25, 2023 21.96 22.01 21.86 21.87 650,359 -0.23(-1.05%)
Apr 24, 2023 22.13 22.19 21.94 22.10 216,992 -0.05(-0.22%)
Apr 21, 2023 22.10 22.21 21.95 22.15 303,283 +0.06(+0.26%)
Apr 20, 2023 22.10 22.17 22.00 22.09 677,780 -0.07(-0.30%)
Apr 19, 2023 22.02 22.21 21.92 22.16 708,341 +0.07(+0.31%)
Apr 18, 2023 22.17 22.21 22.03 22.09 1,600,834 -0.07(-0.30%)
Apr 17, 2023 21.76 22.17 21.76 22.16 775,845 +0.40(+1.82%)
Apr 14, 2023 22.03 22.15 21.63 21.76 231,075 -0.26(-1.18%)
Apr 13, 2023 22.14 22.14 21.83 22.02 322,803 -0.01(-0.04%)
Apr 12, 2023 22.30 22.30 22.00 22.03 480,447 -0.10(-0.44%)
Apr 11, 2023 22.09 22.22 22.02 22.13 326,475 +0.11(+0.48%)
Apr 10, 2023 21.88 22.06 21.78 22.02 1,267,988 +0.04(+0.18%)
Apr 06, 2023 21.86 22.01 21.79 21.98 360,585 +0.13(+0.57%)
Apr 05, 2023 21.93 22.02 21.82 21.86 413,803 -0.18(-0.83%)
Apr 04, 2023 22.12 22.12 21.90 22.04 416,751 +0.01(+0.04%)
Apr 03, 2023 22.12 22.33 21.96 22.03 2,505,718 -0.07(-0.31%)
Mar 31, 2023 21.82 22.10 21.81 22.10 775,681 +0.38(+1.73%)
Mar 30, 2023 21.65 21.78 21.64 21.72 471,120 +0.27(+1.26%)
Mar 29, 2023 21.30 21.46 21.29 21.45 1,002,785 +0.37(+1.74%)
Mar 28, 2023 21.08 21.14 20.95 21.09 729,730 -0.03(-0.14%)
Mar 27, 2023 21.20 21.25 21.08 21.12 920,611 +0.06(+0.27%)
Mar 24, 2023 20.54 21.08 20.54 21.06 1,265,412 +0.40(+1.91%)
Mar 23, 2023 20.86 21.08 20.59 20.66 761,406 -0.08(-0.36%)
Mar 22, 2023 21.32 21.32 20.73 20.74 446,917 -0.65(-3.04%)
Mar 21, 2023 21.65 21.68 21.28 21.39 405,325 -0.09(-0.40%)
Mar 20, 2023 21.32 21.55 21.25 21.47 527,227 +0.24(+1.13%)
Mar 17, 2023 21.57 21.57 21.22 21.23 818,749 -0.42(-1.94%)
Mar 16, 2023 21.60 21.77 21.36 21.66 925,536 -0.11(-0.48%)
Mar 15, 2023 21.56 21.80 21.45 21.76 800,472 -0.12(-0.57%)
Mar 14, 2023 21.97 22.10 21.71 21.89 722,027 +0.22(+1.02%)
Mar 13, 2023 21.28 21.88 21.28 21.67 1,037,442 +0.25(+1.16%)
Mar 10, 2023 22.06 22.07 21.34 21.42 1,045,212 -0.65(-2.95%)
Mar 09, 2023 22.54 22.54 22.03 22.07 442,701 -0.44(-1.96%)
Mar 08, 2023 22.37 22.62 22.33 22.51 393,046 +0.12(+0.56%)
Mar 07, 2023 22.85 22.85 22.34 22.38 627,659 -0.47(-2.05%)
Mar 06, 2023 22.91 23.00 22.80 22.85 473,713 -0.03(-0.13%)
Mar 03, 2023 22.69 22.91 22.69 22.88 443,381 +0.32(+1.40%)
Mar 02, 2023 22.29 22.63 22.23 22.57 1,175,097 +0.17(+0.77%)
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.