iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
25.58
+0.12 (0.47%)
Aug 29, 2025, 4:00 PM - Market closed
REET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.45 | 25.58 | 25.44 | 25.58 | 25.58 | 0.47% | 561,204 |
| Aug 28, 2025 | 25.51 | 25.53 | 25.32 | 25.46 | 25.46 | -0.12% | 1,341,186 |
| Aug 27, 2025 | 25.22 | 25.52 | 25.22 | 25.49 | 25.49 | 0.99% | 7,589,793 |
| Aug 26, 2025 | 25.27 | 25.36 | 25.21 | 25.24 | 25.24 | -0.12% | 1,249,373 |
| Aug 25, 2025 | 25.40 | 25.47 | 25.27 | 25.27 | 25.27 | -0.63% | 604,820 |
| Aug 22, 2025 | 25.14 | 25.57 | 25.12 | 25.43 | 25.43 | 1.52% | 386,840 |
| Aug 21, 2025 | 25.06 | 25.13 | 24.97 | 25.05 | 25.05 | -0.40% | 1,889,247 |
| Aug 20, 2025 | 25.10 | 25.32 | 25.10 | 25.15 | 25.15 | 0.40% | 910,159 |
| Aug 19, 2025 | 24.79 | 25.09 | 24.79 | 25.05 | 25.05 | 1.42% | 2,583,719 |
| Aug 18, 2025 | 24.87 | 24.90 | 24.70 | 24.70 | 24.70 | -0.76% | 487,963 |
| Aug 15, 2025 | 24.81 | 24.91 | 24.76 | 24.89 | 24.89 | 0.40% | 729,870 |
| Aug 14, 2025 | 24.81 | 24.83 | 24.65 | 24.79 | 24.79 | -0.68% | 2,216,668 |
| Aug 13, 2025 | 24.80 | 24.99 | 24.75 | 24.96 | 24.96 | 0.93% | 568,909 |
| Aug 12, 2025 | 24.64 | 24.75 | 24.54 | 24.73 | 24.73 | 0.53% | 2,951,722 |
| Aug 11, 2025 | 24.63 | 24.73 | 24.57 | 24.60 | 24.60 | -0.49% | 593,200 |
| Aug 8, 2025 | 24.83 | 24.90 | 24.68 | 24.72 | 24.72 | -0.48% | 648,085 |
| Aug 7, 2025 | 24.86 | 24.87 | 24.69 | 24.84 | 24.84 | 0.40% | 1,324,422 |
| Aug 6, 2025 | 24.93 | 24.96 | 24.74 | 24.74 | 24.74 | -0.48% | 1,824,120 |
| Aug 5, 2025 | 24.68 | 24.89 | 24.65 | 24.86 | 24.86 | 0.61% | 765,966 |
| Aug 4, 2025 | 24.57 | 24.76 | 24.53 | 24.71 | 24.71 | 1.06% | 448,689 |
| Aug 1, 2025 | 24.59 | 24.68 | 24.28 | 24.45 | 24.45 | -0.04% | 753,354 |
| Jul 31, 2025 | 24.70 | 24.80 | 24.45 | 24.46 | 24.46 | -1.41% | 930,189 |
| Jul 30, 2025 | 25.08 | 25.12 | 24.69 | 24.81 | 24.81 | -1.23% | 578,665 |
| Jul 29, 2025 | 24.85 | 25.12 | 24.78 | 25.12 | 25.12 | 1.54% | 819,053 |
| Jul 28, 2025 | 25.04 | 25.04 | 24.72 | 24.74 | 24.74 | -1.47% | 318,992 |
| Jul 25, 2025 | 25.08 | 25.11 | 24.86 | 25.11 | 25.11 | - | 396,265 |
| Jul 24, 2025 | 25.18 | 25.21 | 25.10 | 25.11 | 25.11 | -0.59% | 438,629 |
| Jul 23, 2025 | 25.22 | 25.29 | 25.17 | 25.26 | 25.26 | 0.08% | 1,584,934 |
| Jul 22, 2025 | 24.96 | 25.25 | 24.95 | 25.24 | 25.24 | 1.41% | 375,459 |
| Jul 21, 2025 | 24.91 | 25.00 | 24.84 | 24.89 | 24.89 | 0.48% | 494,353 |
| Jul 18, 2025 | 24.83 | 24.85 | 24.69 | 24.77 | 24.77 | 0.16% | 332,239 |
| Jul 17, 2025 | 24.73 | 24.80 | 24.63 | 24.73 | 24.73 | -0.28% | 429,437 |
| Jul 16, 2025 | 24.69 | 24.81 | 24.60 | 24.80 | 24.80 | 0.81% | 822,922 |
| Jul 15, 2025 | 24.90 | 24.92 | 24.53 | 24.60 | 24.60 | -1.24% | 1,016,104 |
| Jul 14, 2025 | 24.74 | 24.91 | 24.74 | 24.91 | 24.91 | 0.77% | 743,280 |
| Jul 11, 2025 | 24.60 | 24.76 | 24.50 | 24.72 | 24.72 | -0.24% | 946,434 |
| Jul 10, 2025 | 24.60 | 24.89 | 24.59 | 24.78 | 24.78 | 0.41% | 370,418 |
| Jul 9, 2025 | 24.70 | 24.72 | 24.60 | 24.68 | 24.68 | - | 598,755 |
| Jul 8, 2025 | 24.65 | 24.75 | 24.59 | 24.68 | 24.68 | -0.24% | 856,197 |
| Jul 7, 2025 | 24.95 | 25.05 | 24.62 | 24.74 | 24.74 | -0.84% | 918,477 |
| Jul 3, 2025 | 24.90 | 25.02 | 24.88 | 24.95 | 24.95 | 0.28% | 309,245 |
| Jul 2, 2025 | 24.85 | 24.92 | 24.68 | 24.88 | 24.88 | 0.08% | 846,233 |
| Jul 1, 2025 | 24.65 | 25.02 | 24.64 | 24.86 | 24.86 | 0.65% | 916,911 |
| Jun 30, 2025 | 24.64 | 24.73 | 24.42 | 24.70 | 24.70 | 0.49% | 1,830,798 |
| Jun 27, 2025 | 24.63 | 24.82 | 24.53 | 24.58 | 24.58 | -0.12% | 17,526,026 |
| Jun 26, 2025 | 24.59 | 24.63 | 24.33 | 24.61 | 24.61 | 0.24% | 1,080,933 |
| Jun 25, 2025 | 24.91 | 24.91 | 24.52 | 24.55 | 24.55 | -2.07% | 1,994,798 |
| Jun 24, 2025 | 25.08 | 25.14 | 24.93 | 25.07 | 25.07 | 0.24% | 1,488,585 |
| Jun 23, 2025 | 24.71 | 25.02 | 24.67 | 25.01 | 25.01 | 1.13% | 1,172,763 |
| Jun 20, 2025 | 24.90 | 24.93 | 24.66 | 24.73 | 24.73 | -0.16% | 19,257,029 |