Skip to main content
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
27.21
-0.06 (-0.22%)
Nov 11, 2026, 4:00 PM EST - Market closed

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202627.2127.2227.1227.2127.21-0.22%2,630,203
Nov 10, 202627.1427.3127.1027.2727.27-0.33%2,429,798
Nov 9, 202627.1627.4827.1027.3627.361.52%4,051,476
Nov 6, 202626.8227.1326.7426.9526.95-0.26%1,999,000
Nov 5, 202627.4927.6026.9527.0227.02-1.49%2,864,590
Nov 4, 202627.0527.4626.9227.4327.432.66%1,818,481
Nov 3, 202626.6626.7626.5726.7226.720.11%2,500,296
Nov 2, 202626.5426.7426.5026.6926.690.98%2,412,400
Oct 30, 202626.6026.6126.3926.4326.43-5,406,586
Oct 29, 202626.2326.4826.2026.4326.431.81%2,240,549
Oct 28, 202626.0926.0925.8125.9625.96-0.69%6,787,774
Oct 27, 202626.2226.2626.0726.1426.14-0.49%4,314,905
Oct 26, 202626.2026.3926.2026.2726.270.50%3,910,163
Oct 23, 202626.1626.2526.0226.1426.14-0.11%3,377,895
Oct 22, 202625.9326.1925.9126.1726.171.00%4,103,526
Oct 21, 202626.1426.1525.8825.9125.91-0.54%3,175,004
Oct 20, 202625.7126.0625.6926.0526.051.76%3,162,439
Oct 19, 202625.7825.8125.5925.6025.60-1.08%3,774,263
Oct 16, 202626.0026.0925.7725.8825.88-0.04%4,228,270
Oct 15, 202625.9226.0025.7725.8925.890.90%3,528,150
Oct 14, 202625.7725.8525.6125.6625.66-0.62%4,440,358
Oct 13, 202626.0326.0325.6725.8225.82-0.08%2,936,656
Oct 12, 202625.6725.8425.5625.8425.840.58%1,796,003
Oct 9, 202625.5725.7425.5125.6925.690.71%2,222,127
Oct 8, 202625.3625.5525.2325.5125.510.43%3,930,758
Oct 7, 202625.6225.7025.4025.4025.40-1.32%2,305,488
Oct 6, 202625.5825.8525.5825.7425.740.82%3,533,440
Oct 5, 202625.5925.6425.4225.5325.53-0.43%3,392,317
Oct 2, 202625.6225.8125.5625.6425.640.20%3,388,189
Oct 1, 202625.6325.6425.4325.5925.59-0.74%3,855,617
Sep 30, 202626.0726.0825.7425.7825.78-0.77%4,116,783
Sep 29, 202626.0126.0725.8325.9825.98-0.12%2,686,282
Sep 28, 202626.0026.2025.9426.0126.01-0.19%2,688,762
Sep 25, 202626.1626.1625.9026.0626.06-0.11%2,378,149
Sep 24, 202626.1526.2526.0726.0926.09-0.19%2,726,189
Sep 23, 202626.3426.3526.1126.1426.14-1.13%3,363,216
Sep 22, 202626.5126.5126.4026.4426.44-0.08%2,507,544
Sep 21, 202626.3226.5026.3226.4626.460.92%3,234,382
Sep 18, 202626.3426.3426.2126.2226.22-1.02%2,269,545
Sep 17, 202626.5426.5726.4326.4926.490.49%1,981,782
Sep 16, 202626.5326.7326.2126.3626.36-0.60%2,487,480
Sep 15, 202626.5926.6226.3826.5226.52-0.27%3,848,984
Sep 14, 202626.9027.0726.7226.8226.59-0.59%2,388,118
Sep 11, 202627.0527.0726.9026.9826.750.33%1,628,391
Sep 10, 202627.0527.1826.8326.8926.66-0.74%2,552,604
Sep 9, 202627.3027.3527.0327.0926.86-0.99%3,791,632
Sep 8, 202627.2927.5027.2727.3627.13-0.15%2,997,445
Sep 4, 202627.4427.6127.3827.4027.17-0.47%2,637,125
Sep 3, 202627.4727.5427.3327.5327.300.73%3,355,241
Sep 2, 202627.4427.4427.1927.3327.10-0.36%2,589,142