Skip to main content
logo
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
25.16
-0.09 (-0.36%)
At close: Sep 25, 2025, 4:00 PM EDT
25.48
+0.32 (1.27%)
After-hours: Sep 25, 2025, 4:17 PM EDT

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202525.2025.2725.1025.14--0.44%1,355,917
Sep 24, 202525.4825.4825.2525.2525.25-1.02%1,653,625
Sep 23, 202525.4425.5525.3925.5125.510.55%2,451,734
Sep 22, 202525.3025.4025.1425.3725.370.16%1,659,928
Sep 19, 202525.4025.4725.3225.3325.33-0.51%1,914,104
Sep 18, 202525.3525.5125.3525.4625.460.16%1,424,583
Sep 17, 202525.5725.7725.3725.4225.42-0.39%1,420,990
Sep 16, 202525.6425.6725.4725.5225.52-1.28%1,322,605
Sep 15, 202525.9925.9925.8225.8525.62-0.04%1,280,883
Sep 12, 202525.8325.9425.7825.8625.63-0.19%1,317,699
Sep 11, 202525.5825.9325.5525.9125.681.49%1,540,366
Sep 10, 202525.5525.6725.4925.5325.310.08%603,904
Sep 9, 202525.5125.5325.4425.5125.29-0.23%437,976
Sep 8, 202525.5325.5825.4225.5725.35-0.12%548,704
Sep 5, 202525.5125.6925.4425.6025.380.99%668,232
Sep 4, 202525.2325.3525.1325.3525.130.64%1,557,346
Sep 3, 202525.0625.1925.0325.1924.970.28%873,492
Sep 2, 202525.2625.2925.0625.1224.90-1.80%814,228
Aug 29, 202525.4525.5825.4425.5825.360.47%561,204
Aug 28, 202525.5125.5325.3225.4625.24-0.12%1,341,186
Aug 27, 202525.2225.5225.2225.4925.270.99%7,589,793
Aug 26, 202525.2725.3625.2125.2425.02-0.12%1,249,373
Aug 25, 202525.4025.4725.2725.2725.05-0.63%604,820
Aug 22, 202525.1425.5725.1225.4325.211.52%386,840
Aug 21, 202525.0625.1324.9725.0524.83-0.40%1,889,247
Aug 20, 202525.1025.3225.1025.1524.930.40%910,159
Aug 19, 202524.7925.0924.7925.0524.831.42%2,583,719
Aug 18, 202524.8724.9024.7024.7024.48-0.76%487,963
Aug 15, 202524.8124.9124.7624.8924.670.40%729,870
Aug 14, 202524.8124.8324.6524.7924.57-0.68%2,216,668
Aug 13, 202524.8024.9924.7524.9624.740.93%568,909
Aug 12, 202524.6424.7524.5424.7324.510.53%2,951,722
Aug 11, 202524.6324.7324.5724.6024.38-0.49%593,200
Aug 8, 202524.8324.9024.6824.7224.50-0.48%648,085
Aug 7, 202524.8624.8724.6924.8424.620.40%1,324,422
Aug 6, 202524.9324.9624.7424.7424.52-0.48%1,824,120
Aug 5, 202524.6824.8924.6524.8624.640.61%765,966
Aug 4, 202524.5724.7624.5324.7124.491.06%448,689
Aug 1, 202524.5924.6824.2824.4524.24-0.04%753,354
Jul 31, 202524.7024.8024.4524.4624.25-1.41%930,189
Jul 30, 202525.0825.1224.6924.8124.59-1.23%578,665
Jul 29, 202524.8525.1224.7825.1224.901.54%819,053
Jul 28, 202525.0425.0424.7224.7424.52-1.47%318,992
Jul 25, 202525.0825.1124.8625.1124.89-396,265
Jul 24, 202525.1825.2125.1025.1124.89-0.59%438,629
Jul 23, 202525.2225.2925.1725.2625.040.08%1,584,934
Jul 22, 202524.9625.2524.9525.2425.021.41%375,459
Jul 21, 202524.9125.0024.8424.8924.670.48%494,353
Jul 18, 202524.8324.8524.6924.7724.550.16%332,239
Jul 17, 202524.7324.8024.6324.7324.51-0.28%429,437