Skip to main content
logo
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
27.41
+0.10 (0.37%)
At close: May 8, 2026, 4:00 PM EDT
27.42
0.00 (0.02%)
After-hours: May 8, 2026, 8:00 PM EDT

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202627.4327.5327.3727.4127.410.37%2,550,914
May 7, 202627.6327.6327.2827.3127.31-0.98%2,266,371
May 6, 202627.4827.6627.4427.5827.581.47%2,932,524
May 5, 202627.1427.2327.0027.1827.180.55%1,914,351
May 4, 202627.1527.2826.9627.0327.03-0.88%1,785,771
May 1, 202627.4127.4127.2127.2727.27-0.18%1,818,756
Apr 30, 202626.8627.3426.8627.3227.321.83%2,718,887
Apr 29, 202626.9627.0626.7426.8326.83-0.96%1,675,270
Apr 28, 202626.8927.0926.7927.0927.090.48%1,865,819
Apr 27, 202627.0227.1426.9226.9626.96-0.22%1,908,308
Apr 24, 202627.0827.2227.0127.0227.02-0.26%1,606,643
Apr 23, 202626.8827.1326.8427.0927.090.89%1,851,548
Apr 22, 202627.1827.2426.7426.8526.85-0.70%1,568,158
Apr 21, 202627.4527.5026.9827.0427.04-1.57%2,378,924
Apr 20, 202627.3427.4927.3127.4727.470.15%2,222,196
Apr 17, 202627.2727.5027.2427.4327.431.37%3,310,370
Apr 16, 202626.9527.1426.9527.0627.060.59%2,731,966
Apr 15, 202626.7926.9026.6926.9026.900.19%4,066,585
Apr 14, 202626.5826.8726.5326.8526.851.24%2,059,048
Apr 13, 202626.3226.5226.2526.5226.520.34%2,423,053
Apr 10, 202626.4226.5226.3326.4326.430.27%3,515,803
Apr 9, 202626.1426.5826.1026.3626.360.38%1,329,136
Apr 8, 202626.2026.2826.1326.2626.262.34%3,662,622
Apr 7, 202625.4725.7125.4125.6625.660.35%2,470,711
Apr 6, 202625.5525.6525.4825.5725.57-2,234,439
Apr 2, 202625.2325.6125.1825.5725.570.67%3,957,001
Apr 1, 202625.2825.4625.2725.4025.400.99%3,532,240
Mar 31, 202625.0525.3324.9025.1525.151.45%3,466,982
Mar 30, 202624.9425.0624.6924.7924.790.36%2,305,737
Mar 27, 202624.8424.9824.6824.7024.70-1.00%2,378,932
Mar 26, 202624.9525.1524.8924.9524.95-0.56%2,812,241
Mar 25, 202625.2425.2424.9725.0925.090.16%3,476,321
Mar 24, 202624.9725.2324.8625.0525.05-0.40%3,657,280
Mar 23, 202625.2625.5025.1425.1525.150.76%4,170,330
Mar 20, 202625.6725.7224.8524.9624.96-3.07%3,114,908
Mar 19, 202625.6625.8625.5825.7525.75-0.27%2,800,724
Mar 18, 202626.1226.1325.8225.8225.82-1.30%1,600,995
Mar 17, 202626.2426.3426.1526.1626.16-0.15%1,934,957
Mar 16, 202626.0926.3526.0926.2026.071.31%2,787,997
Mar 13, 202626.1226.3025.8425.8625.73-0.50%2,115,464
Mar 12, 202625.9726.1525.9125.9925.86-0.73%2,821,392
Mar 11, 202626.3426.3426.1226.1826.05-0.91%1,680,736
Mar 10, 202626.3826.7026.2626.4226.290.11%2,070,417
Mar 9, 202626.0526.4825.7726.3926.260.19%2,198,008
Mar 6, 202626.4126.4126.2126.3426.21-1.24%2,234,014
Mar 5, 202626.7626.7626.4526.6726.54-0.93%2,005,263
Mar 4, 202626.8526.9426.6526.9226.790.11%1,851,011
Mar 3, 202626.7626.9826.4626.8926.76-1.28%1,397,658
Mar 2, 202626.9727.3126.9227.2427.11-0.04%1,760,468
Feb 27, 202627.1927.4527.1927.2527.12-0.15%2,590,649