Skip to main content
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
23.82
+0.39 (1.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 202426.9126.9526.6526.7026.26-1.48%341,248
Sep 24, 202427.0827.1926.9627.1026.400.07%682,628
Sep 23, 202426.9827.1026.9127.0826.380.93%268,462
Sep 20, 202426.9226.9226.7626.8326.14-0.56%286,378
Sep 19, 202427.1527.1826.8626.9826.290.33%2,282,003
Sep 18, 202426.9827.2426.8426.8926.20-0.30%737,329
Sep 17, 202427.1627.2126.8926.9726.28-0.74%770,625
Sep 16, 202427.1227.2227.0427.1726.470.59%609,810
Sep 13, 202426.9027.0726.9027.0126.320.86%345,285
Sep 12, 202426.6626.8126.5526.7826.090.71%292,723
Sep 11, 202426.4626.6326.1626.5925.91-0.04%367,953
Sep 10, 202426.3726.6226.3126.6025.921.14%255,322
Sep 9, 202426.1526.3526.0526.3025.621.04%289,377
Sep 6, 202426.1526.1825.8826.0325.36-0.27%706,115
Sep 5, 202426.3326.3726.0526.1025.43-0.08%289,161
Sep 4, 202426.0526.3126.0126.1225.450.31%1,692,286
Sep 3, 202426.0626.1425.9426.0425.37-0.15%389,257
Aug 30, 202426.0026.1525.8826.0825.410.62%2,781,575
Aug 29, 202426.0226.0225.8425.9225.25-0.38%430,282
Aug 28, 202426.0426.1625.8926.0225.35-0.23%1,070,120
Aug 27, 202425.9326.1425.8926.0825.410.35%278,007
Aug 26, 202426.0626.1625.9625.9925.320.08%217,380
Aug 23, 202425.6326.0225.6025.9725.301.80%257,971
Aug 22, 202425.4925.5425.4125.5124.850.28%249,372
Aug 21, 202425.3525.4825.2525.4424.790.43%1,052,477
Aug 20, 202425.3325.4025.2425.3324.68-0.20%169,608
Aug 19, 202425.1525.3825.1525.3824.730.99%181,500
Aug 16, 202425.0725.1925.0125.1324.48-0.12%223,911
Aug 15, 202425.2425.2625.0725.1624.510.12%577,175
Aug 14, 202425.1325.2325.0425.1324.480.40%479,882
Aug 13, 202424.8425.0524.8225.0324.391.34%193,801
Aug 12, 202424.9024.9024.6024.7024.06-0.88%417,237
Aug 9, 202424.7824.9724.6424.9224.280.61%2,479,420
Aug 8, 202424.6024.8124.4524.7724.131.23%393,142
Aug 7, 202424.8124.9524.4724.4723.84-0.41%517,476
Aug 6, 202424.2024.8024.0824.5723.941.87%914,611
Aug 5, 202424.2424.5524.0224.1223.50-2.62%1,057,161
Aug 2, 202424.7525.0124.5724.7724.13-0.16%405,348
Aug 1, 202424.7925.0424.6224.8124.170.40%485,396