Skip to main content
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
24.69
-0.22 (-0.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202524.7424.9424.7024.9124.910.52%395,576
Feb 19, 202524.6824.8024.6124.7824.78-0.20%757,469
Feb 18, 202524.6224.9124.6224.8324.830.49%781,658
Feb 14, 202524.9224.9424.6924.7124.71-0.40%537,751
Feb 13, 202524.5424.8424.4624.8124.811.31%503,605
Feb 12, 202524.3224.6124.2724.4924.49-0.57%251,302
Feb 11, 202524.4524.6524.4324.6324.630.20%481,492
Feb 10, 202524.6124.6124.4124.5824.580.16%312,970
Feb 7, 202524.6424.7024.4524.5424.54-0.37%451,885
Feb 6, 202524.6324.6724.5324.6324.630.33%298,002
Feb 5, 202524.4324.6324.3024.5524.551.36%953,186
Feb 4, 202524.1224.3024.0424.2224.220.17%554,751
Feb 3, 202524.0324.2823.8624.1824.18-0.58%853,842
Jan 31, 202524.3624.5224.2224.3224.32-0.29%537,296
Jan 30, 202524.3624.5424.2024.3924.391.54%945,064
Jan 29, 202524.3624.3723.9524.0224.02-1.36%630,857
Jan 28, 202524.5024.5024.2524.3524.35-0.90%540,277
Jan 27, 202524.3224.5924.3024.5724.570.82%538,081
Jan 24, 202524.2824.5124.2224.3724.370.45%407,266
Jan 23, 202524.1124.2623.9424.2624.260.79%483,218
Jan 22, 202524.4124.4424.0624.0724.07-1.59%609,851
Jan 21, 202524.1124.4624.1124.4624.461.83%745,351
Jan 17, 202524.0524.1723.9924.0224.02-0.12%719,378
Jan 16, 202523.7224.0523.6724.0524.051.56%881,116
Jan 15, 202524.1124.1623.6823.6823.680.38%445,386
Jan 14, 202523.4623.6223.4223.5923.590.73%320,974
Jan 13, 202523.1423.4223.0923.4223.420.77%580,295
Jan 10, 202523.4323.4723.1923.2423.24-2.02%589,750
Jan 8, 202523.6523.7223.4723.7223.72-0.13%474,418
Jan 7, 202523.9224.0723.6723.7523.75-0.50%720,748
Jan 6, 202524.2124.2123.8323.8723.87-0.95%572,066
Jan 3, 202523.8824.1023.8324.1024.101.26%1,004,767
Jan 2, 202524.0924.0923.7023.8023.80-0.71%846,324
Dec 31, 202423.9024.0023.7723.9723.970.63%1,038,992
Dec 30, 202423.8723.8723.6023.8223.82-0.46%709,142
Dec 27, 202424.0424.1523.8923.9323.93-0.99%552,415
Dec 26, 202423.9524.1923.9324.1724.170.29%651,668
Dec 24, 202423.9224.1023.8624.1024.100.84%772,139
Dec 23, 202423.6923.9323.6423.9023.900.34%961,932
Dec 20, 202423.4624.0123.4323.8223.821.66%1,853,387
Dec 19, 202423.7123.9023.4123.4323.43-1.10%1,074,096
Dec 18, 202424.6124.6523.6723.6923.69-3.70%768,492
Dec 17, 202424.5924.7724.5124.6024.60-1.76%1,470,335
Dec 16, 202425.0725.2825.0325.0424.63-0.44%506,412
Dec 13, 202425.1125.2225.1025.1524.74-0.12%383,775
Dec 12, 202425.2225.4625.1825.1824.76-0.55%558,133
Dec 11, 202425.4325.5125.2625.3224.90-0.04%1,154,020
Dec 10, 202425.5625.5725.3025.3324.91-1.40%565,799
Dec 9, 202425.7325.7925.6325.6925.270.08%329,993
Dec 6, 202425.7125.7825.5725.6725.250.04%483,345
Dec 5, 202425.6525.7025.5725.6625.24-0.35%771,868
Dec 4, 202425.7825.8125.6825.7525.33-0.39%1,517,167
Dec 3, 202426.0426.0425.8225.8525.42-0.35%621,672
Dec 2, 202426.1526.2525.8525.9425.51-1.41%928,791
Nov 29, 202426.5026.5126.2926.3125.88-0.42%506,675
Nov 27, 202426.3626.5426.3626.4225.980.88%1,182,208
Nov 26, 202426.1726.2325.9926.1925.760.15%983,729
Nov 25, 202426.0626.2526.0026.1525.721.20%700,938
Nov 22, 202425.7725.9025.7725.8425.410.47%781,188
Nov 21, 202425.6225.8125.5225.7225.300.43%669,356
Nov 20, 202425.6425.6425.4425.6125.19-0.35%636,999
Nov 19, 202425.5625.7525.3925.7025.280.51%779,096
Nov 18, 202425.3725.5725.3025.5725.150.51%297,597
Nov 15, 202425.4025.4625.2425.4425.020.39%800,294
Nov 14, 202425.6125.6125.3025.3424.92-0.67%478,271
Nov 13, 202425.6125.7125.4725.5125.090.24%445,309
Nov 12, 202425.7225.8025.4525.4525.03-1.43%305,421
Nov 11, 202425.9626.0425.8125.8225.39-0.27%306,681
Nov 8, 202425.6225.9225.6225.8925.460.98%291,556
Nov 7, 202425.4525.6825.3825.6425.221.02%588,547
Nov 6, 202425.8925.9225.1225.3824.96-1.63%395,431
Nov 5, 202425.5125.8125.3925.8025.371.14%537,856
Nov 4, 202425.3825.6125.3725.5125.090.87%754,012
Nov 1, 202425.6425.7225.2925.2924.87-0.86%848,874
Oct 31, 202425.8725.8725.5125.5125.09-1.77%640,207
Oct 30, 202425.9226.1925.9225.9725.540.08%619,090
Oct 29, 202425.9826.0725.8425.9525.52-0.46%732,136
Oct 28, 202426.0326.2126.0226.0725.640.73%2,755,704
Oct 25, 202426.3026.3525.8825.8825.45-0.84%571,052
Oct 24, 202426.1926.2726.0626.1025.67-0.23%444,108
Oct 23, 202425.9226.1925.9026.1625.730.62%661,447
Oct 22, 202425.9226.0925.8826.0025.570.12%432,319
Oct 21, 202426.3826.3925.9625.9725.54-1.89%300,534
Oct 18, 202426.3526.5126.3026.4726.030.57%210,109
Oct 17, 202426.4126.4926.3126.3225.89-0.60%897,390
Oct 16, 202426.2526.5226.2026.4826.041.18%362,340
Oct 15, 202426.0726.3826.0726.1725.740.54%560,183
Oct 14, 202425.8626.0625.7926.0325.600.31%338,396
Oct 11, 202425.7825.9525.7825.9525.520.89%366,888
Oct 10, 202425.8025.8925.6325.7225.30-0.66%475,390
Oct 9, 202425.8725.8925.7125.8925.460.27%256,564
Oct 8, 202425.9325.9925.7625.8225.39-0.08%870,915
Oct 7, 202426.0126.0125.7525.8425.41-1.19%3,406,667
Oct 4, 202426.1226.1825.9426.1525.72-0.11%342,795
Oct 3, 202426.3826.3826.1326.1825.75-0.83%293,018
Oct 2, 202426.4526.4826.2926.4025.96-0.60%370,769
Oct 1, 202426.8126.8126.4426.5626.12-0.49%879,072
Sep 30, 202426.6026.7326.4926.6926.250.19%586,677
Sep 27, 202426.7126.8426.6126.6426.200.11%914,035
Sep 26, 202426.8526.9226.5626.6126.17-0.34%569,803