Global REIT Ishares ETF (NY: REET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.16	24.19	23.97	23.97	437,601	-0.28(-1.14%)
Dec 28, 2023	24.06	24.24	24.06	24.24	822,185	+0.18(+0.74%)
Dec 27, 2023	24.00	24.10	23.91	24.07	805,448	+0.10(+0.41%)
Dec 26, 2023	23.78	24.00	23.76	23.97	455,738	+0.19(+0.79%)
Dec 22, 2023	23.79	23.95	23.71	23.78	415,562	+0.07(+0.29%)
Dec 21, 2023	23.70	23.74	23.48	23.71	525,085	+0.24(+1.01%)
Dec 20, 2023	23.75	23.91	23.45	23.47	733,612	-0.28(-1.17%)
Dec 19, 2023	23.71	23.82	23.71	23.75	494,115	+0.18(+0.75%)
Dec 18, 2023	23.75	23.75	23.56	23.57	719,549	-0.12(-0.50%)
Dec 15, 2023	23.93	24.02	23.57	23.69	1,765,625	-0.41(-1.71%)
Dec 14, 2023	23.78	24.19	23.72	24.10	1,075,147	+0.75(+3.19%)
Dec 13, 2023	22.60	23.41	22.53	23.36	522,850	+0.81(+3.61%)
Dec 12, 2023	22.56	22.62	22.41	22.54	557,894	-0.02(-0.09%)
Dec 11, 2023	22.43	22.58	22.42	22.56	358,163	+0.10(+0.44%)
Dec 08, 2023	22.41	22.51	22.29	22.46	535,545	-0.01(-0.04%)
Dec 07, 2023	22.37	22.52	22.33	22.47	256,441	+0.13(+0.57%)
Dec 06, 2023	22.51	22.68	22.34	22.35	432,944	-0.06(-0.26%)
Dec 05, 2023	22.44	22.44	22.31	22.40	310,029	-0.11(-0.48%)
Dec 04, 2023	22.30	22.52	22.22	22.51	489,880	+0.11(+0.48%)
Dec 01, 2023	21.85	22.40	21.81	22.40	427,200	+0.49(+2.24%)
Nov 30, 2023	21.76	21.91	21.70	21.91	535,070	+0.14(+0.63%)
Nov 29, 2023	21.81	21.96	21.75	21.78	1,290,093	+0.13(+0.59%)
Nov 28, 2023	21.54	21.68	21.40	21.65	722,156	+0.05(+0.23%)
Nov 27, 2023	21.53	21.66	21.45	21.60	481,427	+0.05(+0.23%)
Nov 24, 2023	21.48	21.56	21.37	21.55	304,821	+0.09(+0.41%)
Nov 22, 2023	21.50	21.60	21.37	21.46	268,390	+0.05(+0.23%)
Nov 21, 2023	21.48	21.48	21.36	21.41	427,833	-0.14(-0.64%)
Nov 20, 2023	21.40	21.56	21.28	21.55	894,800	+0.17(+0.78%)
Nov 17, 2023	21.49	21.57	21.32	21.38	476,356	+0.05(+0.23%)
Nov 16, 2023	21.44	21.49	21.33	21.33	282,146	-0.15(-0.69%)
Nov 15, 2023	21.45	21.64	21.43	21.48	693,836	+0.07(+0.32%)
Nov 14, 2023	20.95	21.56	20.95	21.41	991,589	+1.01(+4.95%)
Nov 13, 2023	20.48	20.48	20.29	20.40	686,133	-0.15(-0.72%)
Nov 10, 2023	20.42	20.59	20.34	20.55	699,416	+0.18(+0.87%)
Nov 09, 2023	20.79	20.79	20.35	20.37	518,608	-0.31(-1.52%)
Nov 08, 2023	20.59	20.73	20.58	20.69	459,067	+0.12(+0.57%)
Nov 07, 2023	20.75	20.75	20.55	20.57	592,686	-0.24(-1.13%)
Nov 06, 2023	21.05	21.05	20.72	20.80	810,873	-0.29(-1.40%)
Nov 03, 2023	20.94	21.34	20.94	21.10	1,406,856	+0.45(+2.19%)
Nov 02, 2023	20.33	20.69	20.33	20.65	672,906	+0.66(+3.29%)
Nov 01, 2023	19.85	20.01	19.76	19.99	611,754	+0.18(+0.89%)
Oct 31, 2023	19.62	19.84	19.52	19.81	1,018,933	+0.25(+1.25%)
Oct 30, 2023	19.55	19.71	19.32	19.57	928,181	+0.13(+0.66%)
Oct 27, 2023	19.76	19.76	19.40	19.44	509,368	-0.23(-1.15%)
Oct 26, 2023	19.52	19.78	19.50	19.67	1,319,162	+0.15(+0.75%)
Oct 25, 2023	19.79	19.83	19.50	19.52	405,176	-0.39(-1.97%)
Oct 24, 2023	19.83	19.98	19.78	19.91	702,547	+0.17(+0.85%)
Oct 23, 2023	19.77	19.96	19.68	19.75	641,376	-0.15(-0.74%)
Oct 20, 2023	20.01	20.16	19.87	19.89	1,061,347	-0.18(-0.88%)
Oct 19, 2023	20.38	20.46	20.02	20.07	704,852	-0.38(-1.87%)
Oct 18, 2023	20.77	20.77	20.42	20.45	303,355	-0.42(-2.02%)
Oct 17, 2023	20.71	21.06	20.71	20.87	555,266	+0.06(+0.28%)
Oct 16, 2023	20.68	20.85	20.55	20.81	676,266	+0.21(+1.00%)
Oct 13, 2023	20.78	20.78	20.52	20.61	1,918,499	-0.11(-0.52%)
Oct 12, 2023	21.00	21.00	20.63	20.72	660,582	-0.29(-1.40%)
Oct 11, 2023	20.89	21.08	20.82	21.01	2,622,195	+0.24(+1.13%)
Oct 10, 2023	20.70	20.92	20.59	20.78	857,956	+0.17(+0.81%)
Oct 09, 2023	20.31	20.68	20.31	20.61	549,856	+0.18(+0.86%)
Oct 06, 2023	20.26	20.53	20.06	20.43	932,230	+0.04(+0.19%)
Oct 05, 2023	20.26	20.43	20.20	20.39	732,966	+0.17(+0.82%)
Oct 04, 2023	20.09	20.25	19.93	20.23	3,366,102	+0.19(+0.93%)
Oct 03, 2023	20.26	20.28	19.96	20.04	1,117,890	-0.30(-1.50%)