Global REIT Ishares ETF (NY: REET )

27.02 +0.05 (+0.19%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 25.46 25.67 25.40 25.53 1,064,435 +0.05(+0.18%)
Jun 30, 2021 25.56 25.69 25.46 25.48 881,602 -0.17(-0.65%)
Jun 29, 2021 25.68 25.78 25.62 25.65 383,704 -0.02(-0.07%)
Jun 28, 2021 25.89 25.89 25.53 25.66 1,199,916 -0.26(-0.99%)
Jun 25, 2021 25.77 25.92 25.74 25.92 592,758 +0.15(+0.57%)
Jun 24, 2021 25.84 25.85 25.64 25.77 437,429 +0.02(+0.07%)
Jun 23, 2021 25.84 25.91 25.76 25.76 773,221 -0.07(-0.28%)
Jun 22, 2021 25.94 25.95 25.80 25.83 993,223 -0.09(-0.35%)
Jun 21, 2021 25.55 25.98 25.46 25.92 1,104,769 +0.51(+2.03%)
Jun 18, 2021 25.68 25.75 25.38 25.41 1,065,375 -0.42(-1.64%)
Jun 17, 2021 25.87 25.88 25.65 25.83 1,336,779 -0.12(-0.46%)
Jun 16, 2021 26.16 26.30 25.93 25.95 1,152,078 -0.20(-0.77%)
Jun 15, 2021 26.41 26.41 26.14 26.15 1,002,466 -0.33(-1.25%)
Jun 14, 2021 26.42 26.48 26.35 26.48 967,456 +0.10(+0.38%)
Jun 11, 2021 26.42 26.42 26.24 26.38 856,434 -0.07(-0.28%)
Jun 10, 2021 26.33 26.49 26.24 26.45 836,496 +0.19(+0.71%)
Jun 09, 2021 26.28 26.36 26.23 26.27 929,979 +0.04(+0.14%)
Jun 08, 2021 26.09 26.28 26.08 26.23 404,100 +0.22(+0.84%)
Jun 07, 2021 25.79 26.08 25.79 26.01 478,146 +0.29(+1.13%)
Jun 04, 2021 25.78 25.78 25.63 25.72 4,929,568 +0.06(+0.25%)
Jun 03, 2021 25.72 25.74 25.59 25.66 502,403 -0.16(-0.60%)
Jun 02, 2021 25.54 25.81 25.54 25.81 1,020,211 +0.34(+1.32%)
Jun 01, 2021 25.22 25.49 25.20 25.48 1,301,494 +0.35(+1.38%)
May 28, 2021 25.08 25.21 25.06 25.13 532,667 +0.11(+0.44%)
May 27, 2021 25.17 25.17 25.00 25.02 695,889 -0.05(-0.18%)
May 26, 2021 25.01 25.15 24.96 25.06 547,569 +0.12(+0.48%)
May 25, 2021 25.02 25.05 24.92 24.95 918,208 -0.05(-0.22%)
May 24, 2021 24.80 25.07 24.79 25.00 447,578 +0.28(+1.14%)
May 21, 2021 24.79 24.81 24.64 24.72 599,314 -0.07(-0.29%)
May 20, 2021 24.57 24.84 24.53 24.79 708,760 +0.28(+1.15%)
May 19, 2021 24.44 24.51 24.23 24.51 781,536 -0.14(-0.56%)
May 18, 2021 24.64 24.74 24.47 24.65 866,626 +0.08(+0.33%)
May 17, 2021 24.53 24.63 24.45 24.56 527,842 +0.01(+0.04%)
May 14, 2021 24.37 24.59 24.35 24.55 472,553 +0.26(+1.09%)
May 13, 2021 24.03 24.40 24.02 24.29 504,845 +0.26(+1.10%)
May 12, 2021 24.53 24.56 24.00 24.02 1,171,129 -0.58(-2.37%)
May 11, 2021 24.71 24.71 24.49 24.61 750,726 -0.32(-1.28%)
May 10, 2021 25.01 25.20 24.91 24.93 725,809 +0.01(+0.04%)
May 07, 2021 24.64 24.95 24.64 24.92 3,606,857 +0.26(+1.07%)
May 06, 2021 24.44 24.65 24.42 24.65 467,033 +0.25(+1.01%)
May 05, 2021 24.52 24.77 24.34 24.41 857,904 -0.32(-1.29%)
May 04, 2021 24.79 24.94 24.65 24.73 918,651 -0.10(-0.40%)
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.