Skip to main content
logo
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
24.87
+0.07 (0.28%)
Dec 23, 2025, 4:00 PM EST - Market closed

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202524.8924.9024.8224.8724.870.28%1,744,651
Dec 22, 202524.6624.8324.6524.8024.800.36%1,580,142
Dec 19, 202524.7324.8524.6924.7124.71-0.20%2,042,629
Dec 18, 202524.9024.9724.7324.7624.76-0.12%1,957,955
Dec 17, 202524.7324.8624.6924.7924.790.28%1,909,165
Dec 16, 202524.8824.9424.6824.7224.72-0.60%1,717,090
Dec 15, 202524.8524.8824.7424.8724.87-0.96%1,809,656
Dec 12, 202525.1725.2925.0225.1124.73-0.04%1,290,434
Dec 11, 202525.1025.2025.0325.1224.740.28%2,036,190
Dec 10, 202524.9825.1824.9625.0524.670.40%1,578,357
Dec 9, 202525.0725.1924.9324.9524.57-0.36%1,979,477
Dec 8, 202525.2225.2625.0225.0424.66-0.87%1,691,569
Dec 5, 202525.2925.3625.2425.2624.88-0.16%1,466,488
Dec 4, 202525.3725.4725.2725.3024.92-0.47%6,835,988
Dec 3, 202525.4225.4825.3525.4225.040.12%5,009,640
Dec 2, 202525.4525.4925.3225.3925.01-0.04%5,853,064
Dec 1, 202525.4925.5325.3925.4025.02-1.01%1,541,812
Nov 28, 202525.5125.6925.5125.6625.270.43%403,650
Nov 26, 202525.3825.6625.3525.5525.170.63%1,096,430
Nov 25, 202525.2225.5025.2225.3925.011.07%2,089,886
Nov 24, 202525.1725.2325.0325.1224.74-0.12%3,922,682
Nov 21, 202524.9225.2224.8225.1524.771.29%1,669,427
Nov 20, 202525.0925.2024.8124.8324.46-0.48%1,647,141
Nov 19, 202525.1225.1624.8724.9524.57-0.68%1,416,671
Nov 18, 202525.0725.2125.0125.1224.740.16%1,821,453
Nov 17, 202525.2325.2924.9925.0824.70-0.48%1,367,460
Nov 14, 202525.1825.2425.1025.2024.82-0.04%1,543,438
Nov 13, 202525.3925.4225.1725.2124.83-1.14%693,563
Nov 12, 202525.6125.6625.4925.5025.12-0.74%1,515,871
Nov 11, 202525.5825.7125.5825.6925.300.86%971,482
Nov 10, 202525.5025.5625.3525.4725.09-0.20%1,050,507
Nov 7, 202525.2325.5225.2025.5225.141.35%1,116,103
Nov 6, 202525.2725.3125.1425.1824.80-0.12%1,365,507
Nov 5, 202525.2225.2925.1325.2124.830.12%817,542
Nov 4, 202525.1625.2225.0825.1824.80-0.20%1,434,355
Nov 3, 202525.1425.2324.9125.2324.850.08%1,896,700
Oct 31, 202525.0425.2724.9825.2124.830.16%1,739,896
Oct 30, 202525.0125.2824.9925.1724.790.24%1,726,544
Oct 29, 202525.5225.5625.0225.1124.73-1.99%2,114,096
Oct 28, 202526.0626.0625.6125.6225.23-1.54%2,505,133
Oct 27, 202525.9726.0225.8526.0225.630.35%1,376,927
Oct 24, 202525.9726.0725.9225.9325.540.19%774,035
Oct 23, 202525.9425.9725.7325.8825.490.12%1,643,630
Oct 22, 202525.8225.8925.7225.8525.460.58%2,177,054
Oct 21, 202525.8025.8525.6925.7025.31-0.54%1,701,117
Oct 20, 202525.7625.8725.7025.8425.450.86%1,466,075
Oct 17, 202525.4425.6525.4125.6225.230.55%2,628,196
Oct 16, 202525.5325.6525.4125.4825.10-0.04%1,608,173
Oct 15, 202525.2625.5425.2425.4925.111.15%1,149,055
Oct 14, 202524.9425.2624.9325.2024.820.76%1,030,608