Skip to main content
logo
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
25.48
+0.09 (0.35%)
Jan 23, 2026, 4:00 PM EST - Market closed

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202625.3925.5125.2925.4825.480.35%782,521
Jan 22, 202625.6325.6625.3725.3925.39-0.70%901,859
Jan 21, 202625.6625.6825.4025.5725.570.12%926,379
Jan 20, 202625.7925.7925.5225.5425.54-1.31%1,428,400
Jan 16, 202625.6625.9525.6325.8825.880.98%1,671,460
Jan 15, 202625.5825.7825.5825.6325.630.39%720,213
Jan 14, 202625.4025.5525.3225.5325.530.55%964,709
Jan 13, 202625.3425.4225.1425.3925.390.20%834,721
Jan 12, 202625.3525.4525.3025.3425.340.04%868,897
Jan 9, 202625.2925.4525.2925.3325.33-707,154
Jan 8, 202625.0625.3825.0525.3325.330.76%643,162
Jan 7, 202625.3425.3925.1225.1425.14-0.12%1,204,936
Jan 6, 202624.9825.2224.9525.1725.170.44%813,954
Jan 5, 202624.9425.1424.8425.0625.060.16%1,241,139
Jan 2, 202624.9825.0824.8425.0225.020.28%783,225
Dec 31, 202525.1225.1224.9324.9524.95-0.64%473,373
Dec 30, 202525.1425.1525.0625.1125.110.04%1,573,712
Dec 29, 202525.0525.1525.0225.1025.100.24%3,429,643
Dec 26, 202525.0225.0624.9525.0425.040.16%998,236
Dec 24, 202524.8925.0424.8825.0025.000.52%1,010,732
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