Skip to main content
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
25.61
-0.09 (-0.35%)
Nov 20, 2024, 4:00 PM EST - Market closed

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.6425.6425.4425.6125.61-0.35%636,999
Nov 19, 202425.5625.7525.3925.7025.700.51%779,096
Nov 18, 202425.3725.5725.3025.5725.570.51%297,597
Nov 15, 202425.4025.4625.2425.4425.440.39%800,294
Nov 14, 202425.6125.6125.3025.3425.34-0.67%478,271
Nov 13, 202425.6125.7125.4725.5125.510.24%445,309
Nov 12, 202425.7225.8025.4525.4525.45-1.43%305,421
Nov 11, 202425.9626.0425.8125.8225.82-0.27%306,681
Nov 8, 202425.6225.9225.6225.8925.890.98%291,556
Nov 7, 202425.4525.6825.3825.6425.641.02%588,547
Nov 6, 202425.8925.9225.1225.3825.38-1.63%395,431
Nov 5, 202425.5125.8125.3925.8025.801.14%537,856
Nov 4, 202425.3825.6125.3725.5125.510.87%754,012
Nov 1, 202425.6425.7225.2925.2925.29-0.86%848,874
Oct 31, 202425.8725.8725.5125.5125.51-1.77%640,207
Oct 30, 202425.9226.1925.9225.9725.970.08%619,090
Oct 29, 202425.9826.0725.8425.9525.95-0.46%732,136
Oct 28, 202426.0326.2126.0226.0726.070.73%2,755,704
Oct 25, 202426.3026.3525.8825.8825.88-0.84%571,052
Oct 24, 202426.1926.2726.0626.1026.10-0.23%444,108
Oct 23, 202425.9226.1925.9026.1626.160.62%661,447
Oct 22, 202425.9226.0925.8826.0026.000.12%432,319
Oct 21, 202426.3826.3925.9625.9725.97-1.89%300,534
Oct 18, 202426.3526.5126.3026.4726.470.57%210,109
Oct 17, 202426.4126.4926.3126.3226.32-0.60%897,390
Oct 16, 202426.2526.5226.2026.4826.481.18%362,340
Oct 15, 202426.0726.3826.0726.1726.170.54%560,183
Oct 14, 202425.8626.0625.7926.0326.030.31%338,396
Oct 11, 202425.7825.9525.7825.9525.950.89%366,888
Oct 10, 202425.8025.8925.6325.7225.72-0.66%475,390
Oct 9, 202425.8725.8925.7125.8925.890.27%256,564
Oct 8, 202425.9325.9925.7625.8225.82-0.08%870,915
Oct 7, 202426.0126.0125.7525.8425.84-1.19%3,406,667
Oct 4, 202426.1226.1825.9426.1526.15-0.11%342,795
Oct 3, 202426.3826.3826.1326.1826.18-0.83%293,018
Oct 2, 202426.4526.4826.2926.4026.40-0.60%370,769
Oct 1, 202426.8126.8126.4426.5626.56-0.49%879,072
Sep 30, 202426.6026.7326.4926.6926.690.19%586,677
Sep 27, 202426.7126.8426.6126.6426.640.11%914,035
Sep 26, 202426.8526.9226.5626.6126.61-0.34%569,803
Sep 25, 202426.9126.9526.6526.7026.70-1.48%341,248
Sep 24, 202427.0827.1926.9627.1026.850.07%682,628
Sep 23, 202426.9827.1026.9127.0826.830.93%268,462
Sep 20, 202426.9226.9226.7626.8326.58-0.56%286,378
Sep 19, 202427.1527.1826.8626.9826.730.33%2,282,003
Sep 18, 202426.9827.2426.8426.8926.64-0.30%737,329
Sep 17, 202427.1627.2126.8926.9726.72-0.74%770,625
Sep 16, 202427.1227.2227.0427.1726.920.59%609,810
Sep 13, 202426.9027.0726.9027.0126.760.86%345,285
Sep 12, 202426.6626.8126.5526.7826.530.71%292,723
Sep 11, 202426.4626.6326.1626.5926.34-0.04%367,953
Sep 10, 202426.3726.6226.3126.6026.351.14%255,322
Sep 9, 202426.1526.3526.0526.3026.051.04%289,377
Sep 6, 202426.1526.1825.8826.0325.79-0.27%706,115
Sep 5, 202426.3326.3726.0526.1025.86-0.08%289,161
Sep 4, 202426.0526.3126.0126.1225.880.31%1,692,286
Sep 3, 202426.0626.1425.9426.0425.80-0.15%389,257
Aug 30, 202426.0026.1525.8826.0825.840.62%2,781,575
Aug 29, 202426.0226.0225.8425.9225.68-0.38%430,282
Aug 28, 202426.0426.1625.8926.0225.78-0.23%1,070,120
Aug 27, 202425.9326.1425.8926.0825.840.35%278,007
Aug 26, 202426.0626.1625.9625.9925.750.08%217,380
Aug 23, 202425.6326.0225.6025.9725.731.80%257,971
Aug 22, 202425.4925.5425.4125.5125.270.28%249,372
Aug 21, 202425.3525.4825.2525.4425.200.43%1,052,477
Aug 20, 202425.3325.4025.2425.3325.09-0.20%169,608
Aug 19, 202425.1525.3825.1525.3825.140.99%181,500
Aug 16, 202425.0725.1925.0125.1324.89-0.12%223,911
Aug 15, 202425.2425.2625.0725.1624.920.12%577,175
Aug 14, 202425.1325.2325.0425.1324.890.40%479,882
Aug 13, 202424.8425.0524.8225.0324.801.34%193,801
Aug 12, 202424.9024.9024.6024.7024.47-0.88%417,237
Aug 9, 202424.7824.9724.6424.9224.690.61%2,479,420
Aug 8, 202424.6024.8124.4524.7724.541.23%393,142
Aug 7, 202424.8124.9524.4724.4724.24-0.41%517,476
Aug 6, 202424.2024.8024.0824.5724.341.87%914,611
Aug 5, 202424.2424.5524.0224.1223.89-2.62%1,057,161
Aug 2, 202424.7525.0124.5724.7724.54-0.16%405,348
Aug 1, 202424.7925.0424.6224.8124.580.40%485,396
Jul 31, 202424.8024.9224.6224.7124.480.28%2,799,140
Jul 30, 202424.6524.7124.5324.6424.410.41%975,710
Jul 29, 202424.5124.6224.3424.5424.310.49%345,668
Jul 26, 202424.2324.4824.2124.4224.191.33%232,722
Jul 25, 202424.2724.4524.0624.1023.87-0.58%525,166
Jul 24, 202424.5924.7124.2424.2424.01-1.58%495,455
Jul 23, 202424.7124.7824.5524.6324.40-0.32%253,474
Jul 22, 202424.5024.7524.4224.7124.481.06%308,039
Jul 19, 202424.5124.5824.4024.4524.22-0.29%214,247
Jul 18, 202424.7625.0124.4824.5224.29-1.01%466,504
Jul 17, 202424.6524.9324.5624.7724.540.61%790,841
Jul 16, 202424.4524.6424.4124.6224.391.11%289,712
Jul 15, 202424.2824.4124.2424.3524.120.41%603,252
Jul 12, 202424.2624.4024.2124.2524.020.71%713,462
Jul 11, 202423.8024.1523.7924.0823.852.29%253,419
Jul 10, 202423.4623.5623.3623.5423.320.94%386,309
Jul 9, 202423.3523.4023.1523.3223.10-720,397
Jul 8, 202423.3923.4223.2723.3223.10-0.09%277,689
Jul 5, 202423.3023.3723.2123.3423.120.47%242,510
Jul 3, 202423.3023.3823.2223.2323.010.09%233,081
Jul 2, 202423.1023.2123.0723.2122.990.61%514,867