Global REIT Ishares ETF (NY: REET )

26.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 25.79 25.79 25.36 25.35 586,464 -0.37(-1.44%)
Sep 29, 2021 25.67 25.82 25.66 25.72 342,157 +0.11(+0.43%)
Sep 28, 2021 25.68 25.70 25.47 25.61 823,053 -0.20(-0.79%)
Sep 27, 2021 26.06 26.23 25.81 25.81 526,963 -0.23(-0.89%)
Sep 24, 2021 26.20 26.28 26.00 26.05 280,807 -0.32(-1.20%)
Sep 23, 2021 26.42 26.55 26.36 26.36 390,224 +0.04(+0.14%)
Sep 22, 2021 26.26 26.48 26.22 26.33 464,916 +0.18(+0.70%)
Sep 21, 2021 26.22 26.40 26.13 26.14 468,034 +0.11(+0.42%)
Sep 20, 2021 25.93 26.18 25.77 26.03 845,563 -0.26(-0.98%)
Sep 17, 2021 26.54 26.56 26.23 26.29 471,174 -0.23(-0.87%)
Sep 16, 2021 26.53 26.64 26.39 26.52 444,349 -0.03(-0.10%)
Sep 15, 2021 26.52 26.62 26.38 26.55 354,613 +0.10(+0.38%)
Sep 14, 2021 26.63 26.65 26.35 26.45 334,119 -0.08(-0.31%)
Sep 13, 2021 26.49 26.68 26.45 26.53 677,186 +0.20(+0.77%)
Sep 10, 2021 26.78 26.78 26.33 26.33 371,246 -0.36(-1.34%)
Sep 09, 2021 26.97 27.00 26.70 26.68 748,579 -0.39(-1.43%)
Sep 08, 2021 26.93 27.14 26.89 27.07 405,470 +0.01(+0.03%)
Sep 07, 2021 27.30 27.34 26.90 27.06 625,419 -0.31(-1.14%)
Sep 03, 2021 27.35 27.40 27.16 27.37 514,559 +0.01(+0.03%)
Sep 02, 2021 27.30 27.39 27.18 27.36 691,657 +0.10(+0.37%)
Sep 01, 2021 26.99 27.30 26.99 27.26 575,716 +0.32(+1.19%)
Aug 31, 2021 26.82 26.95 26.76 26.94 469,309 +0.06(+0.21%)
Aug 30, 2021 26.70 26.89 26.62 26.89 846,452 +0.20(+0.76%)
Aug 27, 2021 26.49 26.77 26.49 26.68 1,786,905 +0.33(+1.26%)
Aug 26, 2021 26.38 26.44 26.27 26.35 451,281 -0.03(-0.10%)
Aug 25, 2021 26.33 26.48 26.24 26.38 672,411 +0.02(+0.07%)
Aug 24, 2021 26.42 26.42 26.22 26.36 2,787,345 -0.04(-0.14%)
Aug 23, 2021 26.47 26.53 26.32 26.40 486,474 -0.06(-0.21%)
Aug 20, 2021 26.27 26.53 26.12 26.45 563,985 +0.16(+0.59%)
Aug 19, 2021 26.18 26.38 26.13 26.30 650,339 -0.04(-0.14%)
Aug 18, 2021 26.46 26.53 26.33 26.33 646,917 -0.13(-0.49%)
Aug 17, 2021 26.47 26.47 26.24 26.46 1,072,197 -0.17(-0.62%)
Aug 16, 2021 26.55 26.73 26.55 26.63 389,700 +0.03(+0.10%)
Aug 13, 2021 26.49 26.61 26.48 26.60 319,865 +0.17(+0.66%)
Aug 12, 2021 26.45 26.45 26.34 26.43 1,239,467 -0.02(-0.07%)
Aug 11, 2021 26.37 26.47 26.31 26.45 430,839 +0.17(+0.63%)
Aug 10, 2021 26.47 26.47 26.27 26.28 271,336 -0.23(-0.87%)
Aug 09, 2021 26.60 26.66 26.47 26.51 251,074 -0.12(-0.45%)
Aug 06, 2021 26.75 26.80 26.62 26.63 286,129 -0.14(-0.52%)
Aug 05, 2021 26.55 26.77 26.55 26.77 420,666 +0.39(+1.46%)
Aug 04, 2021 26.49 26.58 26.33 26.38 384,342 -0.13(-0.49%)
Aug 03, 2021 26.54 26.55 26.33 26.51 1,378,800 +0.03(+0.10%)
Aug 02, 2021 26.65 26.84 26.44 26.48 5,803,800 -0.05(-0.17%)
Jul 30, 2021 26.54 26.86 26.53 26.53 357,316 -0.01(-0.03%)
Jul 29, 2021 26.62 26.71 26.53 26.54 608,340 +0.02(+0.07%)
Jul 28, 2021 26.61 26.64 26.44 26.52 451,820 +0.03(+0.10%)
Jul 27, 2021 26.37 26.56 26.31 26.49 598,181 +0.08(+0.31%)
Jul 26, 2021 26.37 26.48 26.28 26.41 504,915 +0.02(+0.07%)
Jul 23, 2021 26.33 26.45 26.24 26.39 305,953 +0.14(+0.52%)
Jul 22, 2021 26.42 26.42 26.16 26.25 640,635 -0.15(-0.56%)
Jul 21, 2021 26.38 26.51 26.35 26.40 364,658 +0.12(+0.45%)
Jul 20, 2021 25.79 26.38 25.79 26.28 638,768 +0.52(+2.03%)
Jul 19, 2021 25.96 25.97 25.57 25.76 1,067,486 -0.51(-1.96%)
Jul 16, 2021 26.39 26.45 26.23 26.27 532,286 -0.02(-0.07%)
Jul 15, 2021 26.19 26.30 26.18 26.29 520,667 -0.03(-0.10%)
Jul 14, 2021 26.17 26.36 26.11 26.32 419,592 +0.17(+0.67%)
Jul 13, 2021 26.41 26.41 26.07 26.14 500,323 -0.35(-1.32%)
Jul 12, 2021 26.28 26.53 26.26 26.49 787,402 +0.16(+0.59%)
Jul 09, 2021 26.02 26.33 25.99 26.33 428,467 +0.49(+1.88%)
Jul 08, 2021 25.75 25.91 25.63 25.85 661,468 -0.08(-0.32%)
Jul 07, 2021 25.91 25.99 25.82 25.93 540,442 +0.04(+0.14%)
Jul 06, 2021 25.77 25.93 25.61 25.89 968,777 +0.20(+0.79%)
Jul 02, 2021 25.64 25.73 25.58 25.69 633,903 +0.17(+0.65%)
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.