Global REIT Ishares ETF (NY: REET )

26.89 -0.08 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 20.20 20.20 20.11 20.15 72,196 -0.10(-0.51%)
May 30, 2018 19.96 20.28 19.96 20.25 1,871,925 +0.31(+1.55%)
May 29, 2018 19.94 19.98 19.82 19.94 3,375,510 -0.02(-0.12%)
May 25, 2018 19.97 19.97 19.97 0 +0.02(+0.08%)
May 24, 2018 19.97 20.04 19.87 19.95 110,019 +0.01(+0.04%)
May 23, 2018 19.78 19.97 19.78 19.94 86,889 +0.19(+0.96%)
May 22, 2018 19.77 19.81 19.70 19.75 170,006 +0.01(+0.04%)
May 21, 2018 19.60 19.76 19.52 19.74 364,844 +0.22(+1.14%)
May 18, 2018 19.58 19.59 19.47 19.52 146,589 -0.03(-0.15%)
May 17, 2018 19.60 19.65 19.52 19.55 72,275 -0.06(-0.30%)
May 16, 2018 19.67 19.74 19.59 19.61 223,898 -0.06(-0.32%)
May 15, 2018 19.83 19.83 19.66 19.67 181,926 -0.34(-1.71%)
May 14, 2018 20.14 20.15 19.96 20.01 134,682 -0.11(-0.55%)
May 11, 2018 20.23 20.24 20.10 20.13 249,588 -0.04(-0.20%)
May 10, 2018 20.10 20.20 20.09 20.17 623,686 +0.14(+0.67%)
May 09, 2018 19.91 20.06 19.91 20.03 146,583 +0.10(+0.48%)
May 08, 2018 19.97 19.97 19.89 19.94 393,973 -0.10(-0.52%)
May 07, 2018 19.90 20.04 19.90 20.04 143,794 +0.15(+0.76%)
May 04, 2018 19.70 19.93 19.70 19.89 101,750 +0.10(+0.52%)
May 03, 2018 19.74 19.82 19.67 19.78 120,553 +0.06(+0.32%)
May 02, 2018 19.81 19.81 19.61 19.72 600,703 -0.11(-0.56%)
May 01, 2018 19.68 19.85 19.66 19.83 169,936 +0.14(+0.73%)
Apr 30, 2018 19.75 19.82 19.69 19.69 133,712 -0.02(-0.08%)
Apr 27, 2018 19.48 19.74 19.47 19.70 774,575 +0.22(+1.14%)
Apr 26, 2018 19.30 19.55 19.30 19.48 256,834 +0.27(+1.40%)
Apr 25, 2018 19.20 19.27 19.11 19.21 116,894 -0.06(-0.29%)
Apr 24, 2018 19.39 19.39 19.19 19.27 156,552 +0.06(+0.33%)
Apr 23, 2018 19.27 19.30 19.18 19.20 152,354 -0.09(-0.45%)
Apr 20, 2018 19.40 19.43 19.27 19.29 107,084 -0.15(-0.78%)
Apr 19, 2018 19.61 19.61 19.36 19.44 86,379 -0.23(-1.17%)
Apr 18, 2018 19.70 19.75 19.66 19.67 71,832 -0.03(-0.16%)
Apr 17, 2018 19.56 19.76 19.52 19.70 170,423 +0.19(+0.98%)
Apr 16, 2018 19.45 19.55 19.42 19.51 140,414 +0.08(+0.41%)
Apr 13, 2018 19.36 19.43 19.33 19.43 147,761 +0.06(+0.29%)
Apr 12, 2018 19.53 19.53 19.34 19.38 99,095 -0.13(-0.65%)
Apr 11, 2018 19.46 19.62 19.46 19.51 149,660 -0.01(-0.05%)
Apr 10, 2018 19.51 19.56 19.47 19.51 84,069 +0.06(+0.33%)
Apr 09, 2018 19.51 19.57 19.42 19.45 111,021 +0.03(+0.14%)
Apr 06, 2018 19.55 19.65 19.39 19.42 134,333 -0.13(-0.67%)
Apr 05, 2018 19.63 19.63 19.46 19.55 67,523 -0.08(-0.40%)
Apr 04, 2018 19.37 19.63 19.32 19.63 87,716 +0.18(+0.94%)
Apr 03, 2018 19.28 19.50 19.27 19.45 114,468 +0.22(+1.16%)
Apr 02, 2018 19.53 19.71 19.14 19.23 343,732 -0.27(-1.38%)
Mar 29, 2018 19.50 19.50 19.50 0 +0.10(+0.53%)
Mar 28, 2018 19.14 19.46 19.14 19.40 173,426 +0.34(+1.79%)
Mar 27, 2018 19.09 19.25 18.94 19.05 130,212 -0.02(-0.12%)
Mar 26, 2018 18.94 19.10 18.90 19.08 82,109 +0.22(+1.18%)
Mar 23, 2018 19.13 19.16 18.83 18.86 112,196 -0.22(-1.17%)
Mar 22, 2018 19.18 19.34 19.08 19.08 103,668 -0.22(-1.13%)
Mar 21, 2018 19.32 19.41 19.20 19.30 79,869 -0.04(-0.20%)
Mar 20, 2018 19.41 19.47 19.29 19.34 82,000 -0.07(-0.36%)
Mar 19, 2018 19.48 19.48 19.30 19.41 94,683 -0.05(-0.28%)
Mar 16, 2018 19.37 19.48 19.34 19.46 116,943 +0.07(+0.36%)
Mar 15, 2018 19.43 19.44 19.31 19.39 200,705 -0.04(-0.20%)
Mar 14, 2018 19.47 19.48 19.36 19.43 145,930 +0.08(+0.41%)
Mar 13, 2018 19.45 19.52 19.34 19.35 134,658 -0.06(-0.31%)
Mar 12, 2018 19.37 19.43 19.34 19.41 137,186 +0.01(+0.06%)
Mar 09, 2018 19.29 19.40 19.22 19.40 161,686 +0.11(+0.57%)
Mar 08, 2018 19.31 19.32 19.23 19.29 124,029 +0.00(+0.00%)
Mar 07, 2018 19.29 19.29 107,969 +0.14(+0.74%)
Mar 06, 2018 19.15 19.18 18.99 19.15 166,726 +0.04(+0.21%)
Mar 05, 2018 18.90 19.16 18.85 19.11 198,712 +0.15(+0.79%)
Mar 02, 2018 18.84 18.97 18.77 18.96 344,337 +0.09(+0.46%)
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.