Skip to main content

Global REIT Ishares ETF (NY: REET )

23.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 22.49 22.53 22.39 22.42 223,320 -0.05(-0.21%)
May 05, 2023 22.36 22.49 22.32 22.47 434,536 +0.34(+1.52%)
May 04, 2023 21.92 22.25 21.85 22.13 692,049 +0.15(+0.70%)
May 03, 2023 21.99 22.25 21.90 21.97 550,911 +0.01(+0.04%)
May 02, 2023 22.13 22.21 21.78 21.97 303,958 -0.29(-1.30%)
May 01, 2023 22.40 22.50 22.23 22.25 225,220 -0.19(-0.86%)
Apr 28, 2023 22.14 22.47 22.07 22.45 631,180 +0.31(+1.39%)
Apr 27, 2023 21.81 22.19 21.81 22.14 630,360 +0.36(+1.64%)
Apr 26, 2023 21.88 22.06 21.74 21.78 473,158 -0.09(-0.40%)
Apr 25, 2023 21.97 22.01 21.86 21.87 650,309 -0.23(-1.05%)
Apr 24, 2023 22.13 22.20 21.94 22.10 216,976 -0.05(-0.22%)
Apr 21, 2023 22.10 22.21 21.95 22.15 303,260 +0.06(+0.26%)
Apr 20, 2023 22.10 22.17 22.00 22.09 677,728 -0.07(-0.30%)
Apr 19, 2023 22.02 22.22 21.92 22.16 708,287 +0.07(+0.31%)
Apr 18, 2023 22.17 22.21 22.04 22.09 1,600,711 -0.07(-0.30%)
Apr 17, 2023 21.76 22.17 21.76 22.16 775,785 +0.40(+1.82%)
Apr 14, 2023 22.03 22.15 21.63 21.76 231,057 -0.26(-1.18%)
Apr 13, 2023 22.14 22.14 21.83 22.02 322,778 -0.01(-0.04%)
Apr 12, 2023 22.30 22.30 22.00 22.03 480,410 -0.10(-0.44%)
Apr 11, 2023 22.09 22.23 22.02 22.13 326,450 +0.11(+0.48%)
Apr 10, 2023 21.88 22.07 21.78 22.02 1,267,891 +0.04(+0.18%)
Apr 06, 2023 21.86 22.01 21.79 21.98 360,557 +0.13(+0.57%)
Apr 05, 2023 21.94 22.02 21.82 21.86 413,771 -0.18(-0.83%)
Apr 04, 2023 22.12 22.12 21.90 22.04 416,719 +0.01(+0.04%)
Apr 03, 2023 22.12 22.33 21.96 22.03 2,505,526 -0.07(-0.31%)
Mar 31, 2023 21.82 22.10 21.81 22.10 775,621 +0.38(+1.73%)
Mar 30, 2023 21.65 21.78 21.64 21.72 471,084 +0.27(+1.26%)
Mar 29, 2023 21.30 21.46 21.29 21.45 1,002,708 +0.37(+1.74%)
Mar 28, 2023 21.08 21.15 20.95 21.09 729,674 -0.03(-0.14%)
Mar 27, 2023 21.20 21.25 21.08 21.12 920,540 +0.06(+0.27%)
Mar 24, 2023 20.54 21.08 20.54 21.06 1,265,315 +0.40(+1.91%)
Mar 23, 2023 20.86 21.08 20.60 20.66 761,348 -0.07(-0.36%)
Mar 22, 2023 21.32 21.32 20.73 20.74 446,883 -0.65(-3.04%)
Mar 21, 2023 21.65 21.69 21.28 21.39 405,294 -0.09(-0.40%)
Mar 20, 2023 21.32 21.55 21.26 21.48 527,186 +0.24(+1.13%)
Mar 17, 2023 21.57 21.57 21.22 21.24 818,686 -0.42(-1.94%)
Mar 16, 2023 21.60 21.77 21.37 21.66 925,465 -0.11(-0.48%)
Mar 15, 2023 21.56 21.80 21.45 21.76 800,411 -0.12(-0.57%)
Mar 14, 2023 21.97 22.10 21.72 21.89 721,972 +0.22(+1.02%)
Mar 13, 2023 21.28 21.88 21.28 21.67 1,037,363 +0.25(+1.16%)
Mar 10, 2023 22.06 22.07 21.34 21.42 1,045,132 -0.65(-2.95%)
Mar 09, 2023 22.54 22.54 22.03 22.07 442,667 -0.44(-1.96%)
Mar 08, 2023 22.38 22.62 22.33 22.51 393,016 +0.12(+0.56%)
Mar 07, 2023 22.85 22.85 22.35 22.39 627,611 -0.47(-2.05%)
Mar 06, 2023 22.91 23.00 22.81 22.85 473,677 -0.03(-0.13%)
Mar 03, 2023 22.69 22.91 22.69 22.88 443,347 +0.32(+1.40%)
Mar 02, 2023 22.29 22.63 22.23 22.57 1,175,007 +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.