Global REIT Ishares ETF (NY: REET )

28.16 USD -0.34 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 28.74 28.88 28.68 28.68 358,692 +0.04(+0.14%)
Sep 22, 2021 28.57 28.81 28.52 28.64 427,348 +0.20(+0.70%)
Sep 21, 2021 28.52 28.72 28.42 28.44 430,214 +0.12(+0.42%)
Sep 20, 2021 28.21 28.48 28.04 28.32 777,236 -0.28(-0.98%)
Sep 17, 2021 28.87 28.90 28.53 28.60 433,100 -0.25(-0.87%)
Sep 16, 2021 28.86 28.98 28.71 28.85 408,443 -0.03(-0.10%)
Sep 15, 2021 28.85 28.96 28.70 28.88 325,958 +0.11(+0.38%)
Sep 14, 2021 28.97 28.99 28.67 28.77 307,120 -0.09(-0.31%)
Sep 13, 2021 28.82 29.03 28.77 28.86 622,465 +0.22(+0.77%)
Sep 10, 2021 29.13 29.13 28.64 28.64 341,247 -0.39(-1.34%)
Sep 09, 2021 29.34 29.37 29.05 29.03 688,089 -0.42(-1.43%)
Sep 08, 2021 29.30 29.52 29.25 29.45 372,706 +0.01(+0.03%)
Sep 07, 2021 29.70 29.74 29.27 29.44 574,881 -0.34(-1.14%)
Sep 03, 2021 29.75 29.81 29.55 29.78 472,980 +0.01(+0.03%)
Sep 02, 2021 29.70 29.80 29.57 29.77 635,767 +0.11(+0.37%)
Sep 01, 2021 29.36 29.70 29.36 29.66 529,195 +0.35(+1.19%)
Aug 31, 2021 29.18 29.32 29.11 29.31 431,386 +0.06(+0.21%)
Aug 30, 2021 29.05 29.25 28.96 29.25 778,053 +0.22(+0.76%)
Aug 27, 2021 28.82 29.12 28.82 29.03 1,642,511 +0.36(+1.26%)
Aug 26, 2021 28.70 28.76 28.58 28.67 414,815 -0.03(-0.10%)
Aug 25, 2021 28.64 28.81 28.55 28.70 618,076 +0.02(+0.07%)
Aug 24, 2021 28.74 28.74 28.52 28.68 2,562,109 -0.04(-0.14%)
Aug 23, 2021 28.80 28.86 28.63 28.72 447,164 -0.06(-0.21%)
Aug 20, 2021 28.58 28.86 28.42 28.78 518,412 +0.17(+0.59%)
Aug 19, 2021 28.48 28.70 28.43 28.61 597,788 -0.04(-0.14%)
Aug 18, 2021 28.79 28.86 28.65 28.65 594,642 -0.14(-0.49%)
Aug 17, 2021 28.80 28.80 28.55 28.79 985,557 -0.18(-0.62%)
Aug 16, 2021 28.88 29.08 28.88 28.97 358,210 +0.03(+0.10%)
Aug 13, 2021 28.82 28.95 28.81 28.94 294,018 +0.19(+0.66%)
Aug 12, 2021 28.77 28.78 28.66 28.75 1,139,310 -0.02(-0.07%)
Aug 11, 2021 28.69 28.80 28.62 28.77 396,025 +0.18(+0.63%)
Aug 10, 2021 28.80 28.80 28.58 28.59 249,411 -0.25(-0.87%)
Aug 09, 2021 28.94 29.00 28.80 28.84 230,786 -0.13(-0.45%)
Aug 06, 2021 29.10 29.16 28.96 28.97 263,008 -0.15(-0.52%)
Aug 05, 2021 28.88 29.12 28.88 29.12 386,674 +0.42(+1.46%)
Aug 04, 2021 28.82 28.92 28.64 28.70 353,285 -0.14(-0.49%)
Aug 03, 2021 28.87 28.88 28.64 28.84 1,267,384 +0.03(+0.10%)
Aug 02, 2021 28.99 29.20 28.76 28.81 5,334,814 -0.05(-0.17%)
Jul 30, 2021 28.87 29.22 28.86 28.86 328,443 -0.01(-0.03%)
Jul 29, 2021 28.96 29.06 28.86 28.87 559,182 +0.02(+0.07%)
Jul 28, 2021 28.95 28.98 28.76 28.85 415,310 +0.03(+0.10%)
Jul 27, 2021 28.69 28.89 28.62 28.82 549,844 +0.09(+0.31%)
Jul 26, 2021 28.69 28.81 28.58 28.73 464,115 +0.02(+0.07%)
Jul 23, 2021 28.65 28.77 28.55 28.71 281,230 +0.15(+0.53%)
Jul 22, 2021 28.74 28.74 28.46 28.56 588,868 -0.16(-0.56%)
Jul 21, 2021 28.70 28.84 28.67 28.72 335,192 +0.13(+0.45%)
Jul 20, 2021 28.06 28.70 28.05 28.59 587,152 +0.57(+2.03%)
Jul 19, 2021 28.24 28.25 27.82 28.02 981,226 -0.56(-1.96%)
Jul 16, 2021 28.71 28.77 28.54 28.58 489,274 -0.02(-0.07%)
Jul 15, 2021 28.49 28.61 28.48 28.60 478,594 -0.03(-0.10%)
Jul 14, 2021 28.47 28.68 28.40 28.63 385,687 +0.19(+0.67%)
Jul 13, 2021 28.73 28.73 28.36 28.44 459,894 -0.38(-1.32%)
Jul 12, 2021 28.59 28.86 28.57 28.82 723,775 +0.17(+0.59%)
Jul 09, 2021 28.31 28.65 28.28 28.65 393,844 +0.53(+1.88%)
Jul 08, 2021 28.01 28.19 27.88 28.12 608,017 -0.09(-0.32%)
Jul 07, 2021 28.19 28.28 28.09 28.21 496,771 +0.04(+0.14%)
Jul 06, 2021 28.03 28.21 27.86 28.17 890,494 +0.22(+0.79%)
Jul 02, 2021 27.89 27.99 27.83 27.95 582,680 +0.18(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.