iShares Global REIT ETF (REET) Historical Stock Data
25.84 ↑0.12 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REET is down -0.08% a day on average. There have been 17 days where iShares Global REIT ETF closed green and 13 days where REET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.77 | 25.84 | ↑$0.07 (0.27%) | 25.77 | 25.90 | 781.19K |
| 2024-11-21 | 25.62 | 25.72 | ↑$0.10 (0.39%) | 25.52 | 25.81 | 669.35K |
| 2024-11-20 | 25.64 | 25.61 | ↓$0.03 (-0.12%) | 25.44 | 25.64 | 637K |
| 2024-11-19 | 25.56 | 25.70 | ↑$0.14 (0.55%) | 25.39 | 25.75 | 779.04K |
| 2024-11-18 | 25.37 | 25.57 | ↑$0.20 (0.79%) | 25.31 | 25.57 | 297.60K |
| 2024-11-15 | 25.40 | 25.44 | ↑$0.04 (0.16%) | 25.24 | 25.46 | 800.29K |
| 2024-11-14 | 25.61 | 25.34 | ↓$0.27 (-1.05%) | 25.30 | 25.61 | 478.27K |
| 2024-11-13 | 25.61 | 25.51 | ↓$0.10 (-0.39%) | 25.47 | 25.71 | 445.31K |
| 2024-11-12 | 25.72 | 25.45 | ↓$0.27 (-1.05%) | 25.45 | 25.80 | 305.42K |
| 2024-11-11 | 25.96 | 25.82 | ↓$0.14 (-0.54%) | 25.81 | 26.04 | 232.38K |
| 2024-11-08 | 25.62 | 25.89 | ↑$0.27 (1.05%) | 25.62 | 25.92 | 291.54K |
| 2024-11-07 | 25.45 | 25.64 | ↑$0.19 (0.75%) | 25.38 | 25.68 | 587.71K |
| 2024-11-06 | 25.89 | 25.38 | ↓$0.51 (-1.97%) | 25.12 | 25.92 | 395.43K |
| 2024-11-05 | 25.51 | 25.80 | ↑$0.29 (1.14%) | 25.40 | 25.81 | 537.86K |
| 2024-11-04 | 25.38 | 25.51 | ↑$0.13 (0.51%) | 25.37 | 25.61 | 754.01K |
| 2024-11-01 | 25.64 | 25.29 | ↓$0.35 (-1.37%) | 25.29 | 25.72 | 848.84K |
| 2024-10-31 | 25.87 | 25.51 | ↓$0.36 (-1.39%) | 25.51 | 25.87 | 640.21K |
| 2024-10-30 | 25.92 | 25.97 | ↑$0.05 (0.19%) | 25.92 | 26.19 | 619.09K |
| 2024-10-29 | 25.98 | 25.95 | ↓$0.03 (-0.12%) | 25.84 | 26.07 | 732.13K |
| 2024-10-28 | 26.03 | 26.07 | ↑$0.04 (0.15%) | 26.02 | 26.21 | 2.76M |
| 2024-10-25 | 26.30 | 25.88 | ↓$0.42 (-1.60%) | 25.88 | 26.35 | 571.05K |
| 2024-10-24 | 26.19 | 26.10 | ↓$0.09 (-0.34%) | 26.06 | 26.27 | 444.05K |
| 2024-10-23 | 25.92 | 26.16 | ↑$0.24 (0.93%) | 25.90 | 26.19 | 661.45K |
| 2024-10-22 | 25.92 | 26.00 | ↑$0.08 (0.31%) | 25.89 | 26.09 | 432.32K |
| 2024-10-21 | 26.38 | 25.97 | ↓$0.41 (-1.55%) | 25.96 | 26.39 | 300.53K |
| 2024-10-18 | 26.35 | 26.47 | ↑$0.12 (0.46%) | 26.30 | 26.51 | 210.11K |
| 2024-10-17 | 26.41 | 26.32 | ↓$0.09 (-0.34%) | 26.31 | 26.49 | 897.39K |
| 2024-10-16 | 26.25 | 26.48 | ↑$0.23 (0.88%) | 26.20 | 26.52 | 353.97K |
| 2024-10-15 | 26.07 | 26.17 | ↑$0.10 (0.38%) | 26.07 | 26.38 | 560.17K |
| 2024-10-14 | 25.86 | 26.03 | ↑$0.17 (0.66%) | 25.80 | 26.06 | 310.41K |
Create an account or log in to view more rows.
$REET what V recovery or fake pump
$REET glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$REET starting to gap up a little
$REET steady steady n hold
$REET let’s go!! Squeeze time
$REET this board is on fire
$REET I hope I never have to work for anyone again after this
$REET just bought a half position.
$REET Who’s still buying calls?
$REET always with good potential for a long term Hodl