Skip to main content

Global REIT Ishares ETF (NY: REET )

26.83 -0.15 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 24.58 24.82 24.53 24.78 215,978 +0.23(+0.92%)
Jul 28, 2022 24.04 24.58 24.04 24.55 882,408 +0.63(+2.65%)
Jul 27, 2022 23.76 23.96 23.62 23.92 579,485 +0.21(+0.88%)
Jul 26, 2022 23.71 23.81 23.65 23.71 531,349 -0.03(-0.12%)
Jul 25, 2022 23.72 23.83 23.64 23.74 856,147 +0.06(+0.24%)
Jul 22, 2022 23.63 23.82 23.52 23.68 344,044 +0.19(+0.80%)
Jul 21, 2022 23.30 23.50 23.13 23.49 619,011 +0.14(+0.61%)
Jul 20, 2022 23.36 23.55 23.26 23.35 391,714 +0.01(+0.04%)
Jul 19, 2022 23.05 23.37 23.01 23.34 496,641 +0.56(+2.45%)
Jul 18, 2022 23.05 23.09 22.72 22.78 1,007,338 -0.09(-0.41%)
Jul 15, 2022 22.71 22.94 22.60 22.88 924,592 +0.41(+1.81%)
Jul 14, 2022 22.39 22.56 22.36 22.47 380,761 -0.28(-1.25%)
Jul 13, 2022 22.62 22.87 22.48 22.75 352,996 -0.08(-0.33%)
Jul 12, 2022 22.81 23.02 22.70 22.83 289,478 -0.05(-0.21%)
Jul 11, 2022 22.92 23.00 22.76 22.88 332,116 -0.15(-0.66%)
Jul 08, 2022 23.05 23.16 22.91 23.03 305,492 -0.07(-0.29%)
Jul 07, 2022 23.13 23.27 23.08 23.09 591,483 +0.09(+0.37%)
Jul 06, 2022 23.04 23.21 22.92 23.01 325,460 +0.05(+0.21%)
Jul 05, 2022 22.84 22.97 22.53 22.96 443,912 -0.20(-0.86%)
Jul 01, 2022 22.80 23.18 22.70 23.16 880,067 +0.31(+1.37%)
Jun 30, 2022 22.78 23.09 22.63 22.85 993,020 -0.15(-0.66%)
Jun 29, 2022 23.15 23.19 22.83 23.00 542,381 -0.19(-0.82%)
Jun 28, 2022 23.50 23.71 23.15 23.19 858,792 -0.15(-0.65%)
Jun 27, 2022 23.33 23.51 23.20 23.34 1,023,615 +0.00(+0.00%)
Jun 24, 2022 23.03 23.34 22.98 23.34 475,548 +0.48(+2.11%)
Jun 23, 2022 22.65 22.88 22.60 22.86 707,813 +0.29(+1.30%)
Jun 22, 2022 22.22 22.76 22.21 22.57 823,884 +0.15(+0.67%)
Jun 21, 2022 22.49 22.64 22.40 22.41 720,254 +0.17(+0.76%)
Jun 17, 2022 22.23 22.51 22.09 22.24 700,630 +0.08(+0.34%)
Jun 16, 2022 22.13 22.31 22.06 22.17 1,601,535 -0.40(-1.76%)
Jun 15, 2022 22.23 22.80 22.19 22.57 1,239,265 +0.47(+2.14%)
Jun 14, 2022 22.25 22.27 21.90 22.09 1,084,462 -0.13(-0.60%)
Jun 13, 2022 22.76 22.76 22.14 22.23 964,467 -1.06(-4.55%)
Jun 10, 2022 23.39 23.44 23.19 23.28 623,919 -0.43(-1.83%)
Jun 09, 2022 24.15 24.21 23.70 23.72 539,171 -0.51(-2.12%)
Jun 08, 2022 24.67 24.67 24.20 24.23 1,789,574 -0.56(-2.27%)
Jun 07, 2022 24.35 24.80 24.33 24.80 641,263 +0.31(+1.27%)
Jun 06, 2022 24.83 24.83 24.45 24.49 1,997,289 -0.14(-0.57%)
Jun 03, 2022 24.76 24.83 24.57 24.63 2,324,236 -0.37(-1.47%)
Jun 02, 2022 24.73 24.99 24.45 24.99 661,540 +0.30(+1.22%)
Jun 01, 2022 24.93 24.93 24.39 24.69 349,057 -0.19(-0.76%)
May 31, 2022 24.89 25.00 24.74 24.88 1,412,220 -0.19(-0.75%)
May 27, 2022 24.68 25.07 24.68 25.07 712,394 +0.50(+2.03%)
May 26, 2022 24.56 24.70 24.53 24.57 719,155 +0.11(+0.46%)
May 25, 2022 24.22 24.51 24.18 24.46 1,653,555 +0.15(+0.62%)
May 24, 2022 24.10 24.33 23.78 24.31 812,324 +0.13(+0.54%)
May 23, 2022 24.17 24.26 23.87 24.18 883,275 +0.21(+0.86%)
May 20, 2022 24.10 24.12 23.63 23.97 998,801 +0.05(+0.20%)
May 19, 2022 23.83 24.13 23.83 23.92 738,747 -0.05(-0.20%)
May 18, 2022 24.47 24.60 23.91 23.97 626,665 -0.65(-2.63%)
May 17, 2022 24.56 24.64 24.31 24.62 514,287 +0.30(+1.24%)
May 16, 2022 24.35 24.47 24.25 24.32 691,112 -0.06(-0.23%)
May 13, 2022 23.97 24.41 23.88 24.37 597,628 +0.60(+2.53%)
May 12, 2022 23.59 23.83 23.46 23.77 991,024 +0.16(+0.68%)
May 11, 2022 23.74 24.16 23.60 23.61 1,625,821 -0.06(-0.24%)
May 10, 2022 24.25 24.35 23.53 23.67 1,429,783 -0.29(-1.22%)
May 09, 2022 24.66 24.67 23.89 23.96 941,747 -0.99(-3.96%)
May 06, 2022 25.17 25.17 24.74 24.95 668,995 -0.40(-1.59%)
May 05, 2022 25.84 25.96 25.18 25.35 810,504 -0.66(-2.53%)
May 04, 2022 25.69 26.04 25.29 26.01 812,048 +0.28(+1.10%)
May 03, 2022 25.55 25.84 25.45 25.73 829,684 +0.17(+0.66%)
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.