iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
27.25
+0.27 (1.00%)
Feb 17, 2026, 4:00 PM EST - Market closed
REET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 27.08 | 27.26 | 26.95 | 27.25 | 27.25 | 1.00% | 1,457,902 |
| Feb 13, 2026 | 26.77 | 27.07 | 26.69 | 26.98 | 26.98 | 1.01% | 1,829,335 |
| Feb 12, 2026 | 27.00 | 27.14 | 26.68 | 26.71 | 26.71 | -0.22% | 3,054,128 |
| Feb 11, 2026 | 26.76 | 26.91 | 26.71 | 26.77 | 26.77 | 0.45% | 2,111,809 |
| Feb 10, 2026 | 26.44 | 26.73 | 26.43 | 26.65 | 26.65 | 0.95% | 1,702,066 |
| Feb 9, 2026 | 26.27 | 26.42 | 26.17 | 26.40 | 26.40 | 0.53% | 1,366,358 |
| Feb 6, 2026 | 26.03 | 26.28 | 26.03 | 26.26 | 26.26 | 1.31% | 1,068,759 |
| Feb 5, 2026 | 25.82 | 26.00 | 25.75 | 25.92 | 25.92 | - | 1,241,640 |
| Feb 4, 2026 | 25.76 | 26.01 | 25.73 | 25.92 | 25.92 | 1.21% | 1,155,625 |
| Feb 3, 2026 | 25.48 | 25.63 | 25.39 | 25.61 | 25.61 | 0.43% | 2,344,456 |
| Feb 2, 2026 | 25.68 | 25.74 | 25.50 | 25.50 | 25.50 | -0.66% | 1,039,514 |
| Jan 30, 2026 | 25.60 | 25.68 | 25.44 | 25.67 | 25.67 | -0.19% | 1,199,942 |
| Jan 29, 2026 | 25.51 | 25.73 | 25.39 | 25.72 | 25.72 | 1.34% | 1,537,679 |
| Jan 28, 2026 | 25.53 | 25.62 | 25.34 | 25.38 | 25.38 | -0.70% | 967,154 |
| Jan 27, 2026 | 25.50 | 25.58 | 25.43 | 25.56 | 25.56 | 0.35% | 878,387 |
| Jan 26, 2026 | 25.60 | 25.66 | 25.45 | 25.47 | 25.47 | -0.04% | 772,701 |
| Jan 23, 2026 | 25.39 | 25.51 | 25.29 | 25.48 | 25.48 | 0.35% | 782,527 |
| Jan 22, 2026 | 25.63 | 25.66 | 25.37 | 25.39 | 25.39 | -0.70% | 901,861 |
| Jan 21, 2026 | 25.66 | 25.68 | 25.40 | 25.57 | 25.57 | 0.12% | 926,383 |
| Jan 20, 2026 | 25.79 | 25.79 | 25.52 | 25.54 | 25.54 | -1.31% | 1,428,403 |
| Jan 16, 2026 | 25.66 | 25.95 | 25.63 | 25.88 | 25.88 | 0.98% | 1,671,460 |
| Jan 15, 2026 | 25.58 | 25.78 | 25.58 | 25.63 | 25.63 | 0.39% | 720,213 |
| Jan 14, 2026 | 25.40 | 25.55 | 25.32 | 25.53 | 25.53 | 0.55% | 964,712 |
| Jan 13, 2026 | 25.34 | 25.42 | 25.14 | 25.39 | 25.39 | 0.20% | 843,829 |
| Jan 12, 2026 | 25.35 | 25.45 | 25.30 | 25.34 | 25.34 | 0.04% | 868,897 |
| Jan 9, 2026 | 25.29 | 25.45 | 25.29 | 25.33 | 25.33 | - | 707,156 |
| Jan 8, 2026 | 25.06 | 25.38 | 25.05 | 25.33 | 25.33 | 0.76% | 643,403 |
| Jan 7, 2026 | 25.34 | 25.39 | 25.12 | 25.14 | 25.14 | -0.12% | 1,204,957 |
| Jan 6, 2026 | 24.98 | 25.22 | 24.95 | 25.17 | 25.17 | 0.44% | 813,958 |
| Jan 5, 2026 | 24.94 | 25.14 | 24.84 | 25.06 | 25.06 | 0.16% | 1,241,140 |
| Jan 2, 2026 | 24.98 | 25.08 | 24.84 | 25.02 | 25.02 | 0.28% | 784,177 |
| Dec 31, 2025 | 25.12 | 25.12 | 24.93 | 24.95 | 24.95 | -0.64% | 473,373 |
| Dec 30, 2025 | 25.14 | 25.15 | 25.06 | 25.11 | 25.11 | 0.04% | 1,573,718 |
| Dec 29, 2025 | 25.05 | 25.15 | 25.02 | 25.10 | 25.10 | 0.24% | 3,438,068 |
| Dec 26, 2025 | 25.02 | 25.06 | 24.95 | 25.04 | 25.04 | 0.16% | 999,750 |
| Dec 24, 2025 | 24.89 | 25.04 | 24.88 | 25.00 | 25.00 | 0.52% | 1,010,733 |
| Dec 23, 2025 | 24.89 | 24.90 | 24.82 | 24.87 | 24.87 | 0.28% | 1,745,053 |
| Dec 22, 2025 | 24.66 | 24.83 | 24.65 | 24.80 | 24.80 | 0.36% | 1,580,162 |
| Dec 19, 2025 | 24.73 | 24.85 | 24.69 | 24.71 | 24.71 | -0.20% | 2,042,629 |
| Dec 18, 2025 | 24.90 | 24.97 | 24.73 | 24.76 | 24.76 | -0.12% | 1,957,955 |
| Dec 17, 2025 | 24.73 | 24.86 | 24.69 | 24.79 | 24.79 | 0.28% | 1,909,165 |
| Dec 16, 2025 | 24.88 | 24.94 | 24.68 | 24.72 | 24.72 | -0.60% | 1,717,090 |
| Dec 15, 2025 | 24.85 | 24.88 | 24.74 | 24.87 | 24.87 | -0.96% | 1,809,656 |
| Dec 12, 2025 | 25.17 | 25.29 | 25.02 | 25.11 | 24.73 | -0.04% | 1,290,434 |
| Dec 11, 2025 | 25.10 | 25.20 | 25.03 | 25.12 | 24.74 | 0.28% | 2,036,190 |
| Dec 10, 2025 | 24.98 | 25.18 | 24.96 | 25.05 | 24.67 | 0.40% | 1,578,357 |
| Dec 9, 2025 | 25.07 | 25.19 | 24.93 | 24.95 | 24.57 | -0.36% | 1,979,477 |
| Dec 8, 2025 | 25.22 | 25.26 | 25.02 | 25.04 | 24.66 | -0.87% | 1,691,569 |
| Dec 5, 2025 | 25.29 | 25.36 | 25.24 | 25.26 | 24.88 | -0.16% | 1,466,488 |
| Dec 4, 2025 | 25.37 | 25.47 | 25.27 | 25.30 | 24.92 | -0.47% | 6,835,988 |