Global REIT Ishares ETF (NY: REET )

26.07 +0.20 (+0.77%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 25.90 26.03 25.80 25.87 649,632 -0.06(-0.23%)
May 13, 2022 25.50 25.97 25.41 25.93 561,759 +0.64(+2.53%)
May 12, 2022 25.10 25.35 24.96 25.29 931,543 +0.17(+0.68%)
May 11, 2022 25.26 25.70 25.11 25.12 1,528,239 -0.06(-0.24%)
May 10, 2022 25.80 25.90 25.03 25.18 1,343,968 -0.31(-1.22%)
May 09, 2022 26.23 26.25 25.41 25.49 885,224 -1.05(-3.96%)
May 06, 2022 26.78 26.78 26.32 26.54 628,842 -0.43(-1.59%)
May 05, 2022 27.49 27.62 26.79 26.97 761,858 -0.70(-2.53%)
May 04, 2022 27.33 27.70 26.91 27.67 763,309 +0.30(+1.10%)
May 03, 2022 27.18 27.49 27.07 27.37 779,887 +0.18(+0.66%)
May 02, 2022 27.74 27.91 26.71 27.19 910,445 -0.51(-1.84%)
Apr 29, 2022 28.84 28.84 27.65 27.70 9,085,807 -1.21(-4.19%)
Apr 28, 2022 28.62 29.00 28.36 28.91 611,247 +0.36(+1.26%)
Apr 27, 2022 28.72 28.91 28.54 28.55 961,163 -0.11(-0.38%)
Apr 26, 2022 29.00 29.15 28.66 28.66 1,823,943 -0.44(-1.51%)
Apr 25, 2022 29.03 29.13 28.66 29.10 789,048 -0.05(-0.17%)
Apr 22, 2022 29.53 29.55 29.11 29.15 370,088 -0.44(-1.49%)
Apr 21, 2022 29.98 29.59 29.59 2,103,102 -0.22(-0.74%)
Apr 20, 2022 29.61 29.91 29.57 29.81 1,037,148 +0.33(+1.12%)
Apr 19, 2022 29.07 29.50 29.07 29.48 1,597,784 +0.47(+1.62%)
Apr 18, 2022 29.06 29.20 28.88 29.01 449,883 -0.13(-0.45%)
Apr 14, 2022 29.26 29.44 29.12 29.14 866,486 -0.11(-0.38%)
Apr 13, 2022 29.00 29.25 28.94 29.25 224,695 +0.26(+0.90%)
Apr 12, 2022 29.11 29.20 28.87 28.99 391,207 -0.03(-0.10%)
Apr 11, 2022 29.26 29.38 28.97 29.02 484,686 -0.28(-0.96%)
Apr 08, 2022 29.23 29.40 29.15 29.30 716,290 -0.03(-0.10%)
Apr 07, 2022 29.45 29.45 29.11 29.33 526,009 -0.20(-0.68%)
Apr 06, 2022 29.21 29.55 29.07 29.53 307,244 +0.20(+0.68%)
Apr 05, 2022 29.50 29.72 29.23 29.33 368,364 -0.16(-0.54%)
Apr 04, 2022 29.72 29.72 29.32 29.49 385,528 -0.21(-0.71%)
Apr 01, 2022 29.32 29.75 29.30 29.70 686,354 +0.49(+1.68%)
Mar 31, 2022 29.61 29.75 29.19 29.21 560,227 -0.39(-1.32%)
Mar 30, 2022 29.75 29.75 29.50 29.60 687,779 -0.23(-0.77%)
Mar 29, 2022 29.27 29.86 29.26 29.83 564,529 +0.80(+2.76%)
Mar 28, 2022 28.74 29.03 28.71 29.03 2,054,435 +0.23(+0.80%)
Mar 25, 2022 28.54 28.80 28.52 28.80 675,067 +0.33(+1.16%)
Mar 24, 2022 28.38 28.47 28.24 28.47 524,483 +0.05(+0.18%)
Mar 23, 2022 28.63 28.68 28.38 28.42 326,554 -0.39(-1.35%)
Mar 22, 2022 28.73 28.92 28.71 28.81 357,149 +0.23(+0.80%)
Mar 21, 2022 28.76 28.87 28.48 28.58 366,803 -0.23(-0.80%)
Mar 18, 2022 28.51 28.83 28.51 28.81 506,287 +0.19(+0.66%)
Mar 17, 2022 28.27 28.66 28.21 28.62 892,481 +0.25(+0.88%)
Mar 16, 2022 28.18 28.44 27.77 28.37 5,416,244 +0.41(+1.47%)
Mar 15, 2022 27.93 28.12 27.70 27.96 482,116 +0.13(+0.47%)
Mar 14, 2022 28.06 28.18 27.71 27.83 1,976,120 -0.12(-0.43%)
Mar 11, 2022 28.34 28.45 27.93 27.95 285,588 -0.24(-0.85%)
Mar 10, 2022 27.90 28.21 27.85 28.19 426,490 +0.04(+0.14%)
Mar 09, 2022 28.05 28.34 28.02 28.15 605,329 +0.53(+1.92%)
Mar 08, 2022 27.67 28.04 27.48 27.62 591,021 -0.03(-0.11%)
Mar 07, 2022 28.09 28.15 27.63 27.65 1,413,840 -0.58(-2.05%)
Mar 04, 2022 27.98 28.25 27.80 28.23 429,127 +0.03(+0.11%)
Mar 03, 2022 28.15 28.22 27.85 28.20 449,652 +0.16(+0.57%)
Mar 02, 2022 27.75 28.12 27.72 28.04 2,764,682 +0.38(+1.37%)
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.