Global REIT Ishares ETF (NY: REET )

26.92 USD +0.29 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 26.72 26.96 26.70 26.92 431,020 +0.29(+1.09%)
May 13, 2021 26.35 26.75 26.33 26.63 460,473 +0.29(+1.10%)
May 12, 2021 26.89 26.93 26.31 26.34 1,068,196 -0.64(-2.37%)
May 11, 2021 27.09 27.09 26.85 26.98 684,743 -0.35(-1.28%)
May 10, 2021 27.42 27.63 27.32 27.33 662,016 +0.01(+0.04%)
May 07, 2021 27.01 27.36 27.01 27.32 3,289,842 +0.29(+1.07%)
May 06, 2021 26.80 27.03 26.77 27.03 425,985 +0.27(+1.01%)
May 05, 2021 26.88 27.16 26.69 26.76 782,501 -0.35(-1.29%)
May 04, 2021 27.18 27.34 27.02 27.11 837,909 -0.11(-0.40%)
May 03, 2021 27.33 27.39 27.19 27.22 915,178 -0.01(-0.04%)
Apr 30, 2021 27.12 27.24 27.08 27.23 469,000 +0.03(+0.11%)
Apr 29, 2021 27.15 27.33 27.04 27.20 402,645 +0.13(+0.48%)
Apr 28, 2021 27.10 27.14 27.01 27.07 658,019 +0.04(+0.15%)
Apr 27, 2021 27.02 27.09 26.91 27.03 1,006,614 +0.01(+0.04%)
Apr 26, 2021 27.02 27.18 26.96 27.02 757,821 +0.08(+0.30%)
Apr 23, 2021 26.88 26.98 26.77 26.94 421,500 +0.16(+0.60%)
Apr 22, 2021 26.96 27.06 26.76 26.78 1,057,867 -0.19(-0.70%)
Apr 21, 2021 26.75 27.01 26.69 26.97 569,758 +0.19(+0.71%)
Apr 20, 2021 26.59 26.83 26.59 26.78 474,361 +0.07(+0.26%)
Apr 19, 2021 26.60 26.71 26.52 26.71 1,271,074 +0.07(+0.26%)
Apr 16, 2021 26.68 26.71 26.59 26.64 603,900 +0.08(+0.30%)
Apr 15, 2021 26.33 26.57 26.30 26.56 526,440 +0.33(+1.26%)
Apr 14, 2021 26.35 26.46 26.21 26.23 595,697 -0.06(-0.23%)
Apr 13, 2021 26.08 26.32 26.07 26.29 711,931 +0.16(+0.61%)
Apr 12, 2021 26.07 26.13 25.89 26.13 562,372 +0.04(+0.15%)
Apr 09, 2021 26.14 26.15 26.02 26.09 630,000 -0.03(-0.11%)
Apr 08, 2021 26.16 26.21 26.09 26.12 313,487 -0.02(-0.08%)
Apr 07, 2021 26.06 26.18 25.96 26.14 804,433 +0.10(+0.38%)
Apr 06, 2021 25.91 26.06 25.86 26.04 2,055,780 +0.07(+0.27%)
Apr 05, 2021 26.04 26.05 25.79 25.97 480,643 +0.07(+0.27%)
Apr 01, 2021 25.55 25.90 25.50 25.90 719,800 +0.42(+1.65%)
Mar 31, 2021 25.66 25.72 25.44 25.48 1,029,489 -0.20(-0.78%)
Mar 30, 2021 25.57 25.72 25.57 25.68 749,141 +0.11(+0.43%)
Mar 29, 2021 25.63 25.70 25.36 25.57 625,189 -0.18(-0.70%)
Mar 26, 2021 25.48 25.76 25.45 25.75 699,900 +0.39(+1.54%)
Mar 25, 2021 25.10 25.40 24.82 25.36 841,307 -0.07(-0.28%)
Mar 24, 2021 25.47 25.74 25.42 25.43 610,733 +0.00(+0.00%)
Mar 23, 2021 25.45 25.63 25.32 25.43 559,634 -0.06(-0.24%)
Mar 22, 2021 25.50 25.58 25.40 25.49 1,076,961 -0.01(-0.04%)
Mar 19, 2021 25.83 25.84 25.50 25.50 328,200 -0.31(-1.20%)
Mar 18, 2021 26.00 26.00 25.73 25.81 770,395 -0.28(-1.07%)
Mar 17, 2021 25.96 26.11 25.80 26.09 815,055 +0.10(+0.38%)
Mar 16, 2021 26.16 26.18 25.91 25.99 470,470 -0.10(-0.38%)
Mar 15, 2021 25.79 26.13 25.72 26.09 490,669 +0.28(+1.08%)
Mar 12, 2021 25.43 25.81 25.40 25.81 316,900 +0.37(+1.45%)
Mar 11, 2021 25.38 25.57 25.27 25.44 391,597 +0.14(+0.55%)
Mar 10, 2021 25.15 25.41 25.06 25.30 316,171 +0.18(+0.72%)
Mar 09, 2021 25.18 25.30 25.09 25.12 711,297 +0.02(+0.08%)
Mar 08, 2021 24.89 25.26 24.80 25.10 498,480 +0.24(+0.97%)
Mar 05, 2021 24.78 24.89 24.27 24.86 562,100 +0.16(+0.65%)
Mar 04, 2021 24.95 25.07 24.44 24.70 1,067,345 -0.16(-0.64%)
Mar 03, 2021 24.87 25.06 24.81 24.86 831,955 -0.01(-0.04%)
Mar 02, 2021 24.99 25.01 24.72 24.87 447,770 -0.14(-0.56%)
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.