iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
23.79
+0.05 (0.21%)
Apr 24, 2025, 10:24 AM EDT - Market open
REET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.00 | 24.14 | 23.66 | 23.74 | 23.74 | 0.21% | 670,865 |
| Apr 22, 2025 | 23.61 | 23.83 | 23.53 | 23.69 | 23.69 | 1.67% | 409,824 |
| Apr 21, 2025 | 23.64 | 23.64 | 23.07 | 23.30 | 23.30 | -1.65% | 920,061 |
| Apr 17, 2025 | 23.40 | 23.85 | 23.37 | 23.69 | 23.69 | 1.59% | 1,106,407 |
| Apr 16, 2025 | 23.39 | 23.60 | 23.21 | 23.32 | 23.32 | 0.21% | 564,257 |
| Apr 15, 2025 | 23.29 | 23.39 | 23.18 | 23.27 | 23.27 | 0.22% | 482,062 |
| Apr 14, 2025 | 22.95 | 23.32 | 22.95 | 23.22 | 23.22 | 2.07% | 370,092 |
| Apr 11, 2025 | 22.37 | 22.79 | 22.16 | 22.75 | 22.75 | 1.38% | 637,576 |
| Apr 10, 2025 | 22.71 | 22.81 | 21.93 | 22.44 | 22.44 | -1.92% | 1,055,183 |
| Apr 9, 2025 | 21.39 | 22.92 | 20.96 | 22.88 | 22.88 | 5.97% | 2,226,246 |
| Apr 8, 2025 | 22.45 | 22.54 | 21.35 | 21.59 | 21.59 | -1.60% | 1,622,362 |
| Apr 7, 2025 | 22.03 | 22.80 | 21.58 | 21.94 | 21.94 | -3.01% | 4,174,866 |
| Apr 4, 2025 | 23.31 | 23.31 | 22.60 | 22.62 | 22.62 | -4.60% | 1,413,596 |
| Apr 3, 2025 | 24.10 | 24.33 | 23.70 | 23.71 | 23.71 | -3.03% | 1,031,583 |
| Apr 2, 2025 | 24.17 | 24.47 | 24.17 | 24.45 | 24.45 | 0.66% | 385,076 |
| Apr 1, 2025 | 24.29 | 24.39 | 24.05 | 24.29 | 24.29 | 0.12% | 966,264 |
| Mar 31, 2025 | 24.09 | 24.39 | 24.08 | 24.26 | 24.26 | 0.54% | 849,712 |
| Mar 28, 2025 | 24.18 | 24.24 | 23.99 | 24.13 | 24.13 | - | 702,545 |
| Mar 27, 2025 | 24.23 | 24.42 | 24.11 | 24.13 | 24.13 | -0.45% | 478,035 |
| Mar 26, 2025 | 24.23 | 24.36 | 24.19 | 24.24 | 24.24 | 0.33% | 525,756 |
| Mar 25, 2025 | 24.35 | 24.42 | 24.06 | 24.16 | 24.16 | -0.74% | 893,225 |
| Mar 24, 2025 | 24.18 | 24.35 | 24.08 | 24.34 | 24.34 | 1.42% | 913,313 |
| Mar 21, 2025 | 24.16 | 24.16 | 23.90 | 24.00 | 24.00 | -1.11% | 935,371 |
| Mar 20, 2025 | 24.28 | 24.38 | 24.17 | 24.27 | 24.27 | -0.08% | 516,868 |
| Mar 19, 2025 | 24.26 | 24.46 | 24.14 | 24.29 | 24.29 | 0.04% | 486,560 |
| Mar 18, 2025 | 24.41 | 24.48 | 24.21 | 24.28 | 24.28 | -1.30% | 950,446 |
| Mar 17, 2025 | 24.21 | 24.64 | 24.20 | 24.60 | 24.47 | 1.65% | 475,114 |
| Mar 14, 2025 | 23.98 | 24.23 | 23.89 | 24.20 | 24.08 | 1.64% | 950,492 |
| Mar 13, 2025 | 24.19 | 24.36 | 23.81 | 23.81 | 23.69 | -1.73% | 1,232,613 |
| Mar 12, 2025 | 24.37 | 24.37 | 24.13 | 24.23 | 24.11 | 0.04% | 1,029,211 |
| Mar 11, 2025 | 24.45 | 24.52 | 24.05 | 24.22 | 24.10 | -0.62% | 1,090,937 |
| Mar 10, 2025 | 24.60 | 24.80 | 24.24 | 24.37 | 24.24 | -1.18% | 1,023,104 |
| Mar 7, 2025 | 24.56 | 24.74 | 24.40 | 24.66 | 24.53 | 0.57% | 1,018,691 |
| Mar 6, 2025 | 24.91 | 24.91 | 24.50 | 24.52 | 24.39 | -2.43% | 543,041 |
| Mar 5, 2025 | 24.79 | 25.17 | 24.75 | 25.13 | 25.00 | 1.00% | 476,227 |
| Mar 4, 2025 | 25.06 | 25.17 | 24.80 | 24.88 | 24.75 | -0.76% | 1,404,476 |
| Mar 3, 2025 | 25.03 | 25.23 | 24.93 | 25.07 | 24.94 | 0.32% | 509,781 |
| Feb 28, 2025 | 24.86 | 24.99 | 24.73 | 24.99 | 24.86 | 0.52% | 684,926 |
| Feb 27, 2025 | 24.76 | 24.99 | 24.76 | 24.86 | 24.73 | 0.12% | 279,731 |
| Feb 26, 2025 | 24.94 | 25.00 | 24.76 | 24.83 | 24.70 | -0.44% | 235,427 |
| Feb 25, 2025 | 24.82 | 25.04 | 24.78 | 24.94 | 24.81 | 0.85% | 544,599 |
| Feb 24, 2025 | 24.70 | 24.87 | 24.61 | 24.73 | 24.60 | 0.16% | 538,260 |
| Feb 21, 2025 | 24.90 | 24.95 | 24.57 | 24.69 | 24.56 | -0.88% | 391,947 |
| Feb 20, 2025 | 24.74 | 24.94 | 24.70 | 24.91 | 24.78 | 0.52% | 395,576 |
| Feb 19, 2025 | 24.68 | 24.80 | 24.61 | 24.78 | 24.65 | -0.20% | 757,469 |
| Feb 18, 2025 | 24.62 | 24.91 | 24.62 | 24.83 | 24.70 | 0.49% | 781,658 |
| Feb 14, 2025 | 24.92 | 24.94 | 24.69 | 24.71 | 24.58 | -0.40% | 537,751 |
| Feb 13, 2025 | 24.54 | 24.84 | 24.46 | 24.81 | 24.68 | 1.31% | 503,605 |
| Feb 12, 2025 | 24.32 | 24.61 | 24.27 | 24.49 | 24.36 | -0.57% | 251,302 |
| Feb 11, 2025 | 24.45 | 24.65 | 24.43 | 24.63 | 24.50 | 0.20% | 481,492 |