Global REIT Ishares ETF (NY: REET )

27.03 +0.14 (+0.52%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.73 24.84 24.69 24.83 514,233 +0.03(+0.11%)
Apr 29, 2021 24.76 24.93 24.66 24.81 441,478 +0.12(+0.48%)
Apr 28, 2021 24.72 24.76 24.63 24.69 721,482 +0.04(+0.15%)
Apr 27, 2021 24.64 24.71 24.54 24.65 1,103,697 +0.01(+0.04%)
Apr 26, 2021 24.64 24.79 24.59 24.64 830,909 +0.07(+0.30%)
Apr 23, 2021 24.52 24.61 24.42 24.57 462,151 +0.15(+0.60%)
Apr 22, 2021 24.59 24.68 24.41 24.42 1,159,893 -0.17(-0.70%)
Apr 21, 2021 24.40 24.63 24.34 24.60 624,708 +0.17(+0.71%)
Apr 20, 2021 24.25 24.47 24.25 24.42 520,111 +0.06(+0.26%)
Apr 19, 2021 24.26 24.36 24.19 24.36 1,393,663 +0.06(+0.26%)
Apr 16, 2021 24.33 24.37 24.25 24.30 662,143 +0.07(+0.30%)
Apr 15, 2021 24.01 24.23 23.99 24.22 577,212 +0.30(+1.26%)
Apr 14, 2021 24.03 24.13 23.90 23.92 653,149 -0.05(-0.23%)
Apr 13, 2021 23.79 24.00 23.78 23.98 780,593 +0.15(+0.61%)
Apr 12, 2021 23.78 23.83 23.61 23.83 616,610 +0.04(+0.15%)
Apr 09, 2021 23.84 23.85 23.73 23.80 690,760 -0.03(-0.11%)
Apr 08, 2021 23.86 23.90 23.80 23.82 343,721 -0.02(-0.08%)
Apr 07, 2021 23.77 23.88 23.68 23.84 882,017 +0.09(+0.38%)
Apr 06, 2021 23.63 23.77 23.59 23.75 2,254,051 +0.06(+0.27%)
Apr 05, 2021 23.75 23.76 23.52 23.69 526,998 +0.06(+0.27%)
Apr 01, 2021 23.30 23.62 23.26 23.62 789,221 +0.38(+1.65%)
Mar 31, 2021 23.40 23.46 23.20 23.24 1,128,778 -0.18(-0.78%)
Mar 30, 2021 23.32 23.46 23.32 23.42 821,392 +0.10(+0.43%)
Mar 29, 2021 23.38 23.44 23.13 23.32 685,485 -0.16(-0.70%)
Mar 26, 2021 23.24 23.49 23.22 23.48 767,402 +0.36(+1.54%)
Mar 25, 2021 22.89 23.17 22.64 23.13 922,447 +0.15(+0.65%)
Mar 24, 2021 23.01 23.26 22.97 22.98 675,881 +0.00(+0.00%)
Mar 23, 2021 23.00 23.16 22.88 22.98 619,331 -0.05(-0.24%)
Mar 22, 2021 23.04 23.11 22.95 23.03 1,191,843 -0.01(-0.04%)
Mar 19, 2021 23.34 23.35 23.04 23.04 363,209 -0.28(-1.20%)
Mar 18, 2021 23.49 23.49 23.25 23.32 852,575 -0.25(-1.07%)
Mar 17, 2021 23.46 23.59 23.31 23.58 901,999 +0.09(+0.38%)
Mar 16, 2021 23.64 23.66 23.41 23.48 520,656 -0.09(-0.38%)
Mar 15, 2021 23.30 23.61 23.24 23.58 543,009 +0.25(+1.08%)
Mar 12, 2021 22.98 23.32 22.95 23.32 350,704 +0.33(+1.45%)
Mar 11, 2021 22.93 23.11 22.83 22.99 433,369 +0.13(+0.55%)
Mar 10, 2021 22.73 22.96 22.64 22.86 349,897 +0.16(+0.72%)
Mar 09, 2021 22.75 22.86 22.67 22.70 787,172 +0.02(+0.08%)
Mar 08, 2021 22.49 22.83 22.41 22.68 551,654 +0.22(+0.97%)
Mar 05, 2021 22.39 22.49 21.93 22.46 622,060 +0.14(+0.65%)
Mar 04, 2021 22.55 22.65 22.08 22.32 1,181,201 -0.14(-0.64%)
Mar 03, 2021 22.47 22.64 22.42 22.46 920,701 -0.01(-0.04%)
Mar 02, 2021 22.58 22.60 22.34 22.47 495,534 -0.13(-0.56%)
Mar 01, 2021 22.66 22.89 22.60 22.60 1,057,071 +0.19(+0.85%)
Feb 26, 2021 22.74 22.77 22.41 22.41 936,466 -0.36(-1.59%)
Feb 25, 2021 23.25 23.34 22.65 22.77 432,940 -0.45(-1.95%)
Feb 24, 2021 23.01 23.24 22.96 23.22 486,059 +0.26(+1.14%)
Feb 23, 2021 22.73 23.01 22.69 22.96 1,179,229 +0.35(+1.56%)
Feb 22, 2021 22.38 22.73 22.35 22.61 1,406,430 +0.16(+0.72%)
Feb 19, 2021 22.43 22.55 22.37 22.45 373,502 +0.12(+0.53%)
Feb 18, 2021 22.36 22.44 22.30 22.33 425,938 -0.15(-0.68%)
Feb 17, 2021 22.46 22.51 22.33 22.48 1,108,053 -0.06(-0.28%)
Feb 16, 2021 22.67 22.69 22.46 22.55 1,301,713 -0.04(-0.16%)
Feb 12, 2021 22.51 22.58 22.45 22.58 326,911 +0.05(+0.20%)
Feb 11, 2021 22.49 22.58 22.41 22.54 317,927 +0.10(+0.44%)
Feb 10, 2021 22.44 22.64 22.36 22.44 624,165 +0.12(+0.53%)
Feb 09, 2021 22.22 22.33 22.19 22.32 924,249 +0.11(+0.49%)
Feb 08, 2021 22.15 22.22 22.05 22.21 599,629 +0.13(+0.57%)
Feb 05, 2021 22.08 22.14 22.02 22.08 614,756 +0.09(+0.41%)
Feb 04, 2021 21.87 22.08 21.84 21.99 604,289 +0.14(+0.62%)
Feb 03, 2021 21.87 21.93 21.61 21.86 612,994 -0.02(-0.08%)
Feb 02, 2021 21.87 21.93 21.72 21.88 1,357,527 +0.11(+0.50%)
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.