Global REIT Ishares ETF (NY: REET )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	25.40	25.46	25.23	25.44	800,294	+0.10(+0.39%)
Nov 14, 2024	25.61	25.61	25.30	25.34	478,266	-0.17(-0.67%)
Nov 13, 2024	25.61	25.71	25.47	25.51	445,309	+0.06(+0.24%)
Nov 12, 2024	25.72	25.80	25.45	25.45	305,417	-0.37(-1.43%)
Nov 11, 2024	25.96	26.04	25.81	25.82	306,680	-0.07(-0.27%)
Nov 08, 2024	25.62	25.92	25.62	25.89	291,556	+0.25(+0.98%)
Nov 07, 2024	25.45	25.68	25.38	25.64	588,494	+0.26(+1.02%)
Nov 06, 2024	25.89	25.92	25.12	25.38	395,430	-0.42(-1.63%)
Nov 05, 2024	25.51	25.81	25.39	25.80	537,856	+0.29(+1.14%)
Nov 04, 2024	25.38	25.61	25.37	25.51	754,011	+0.22(+0.87%)
Nov 01, 2024	25.64	25.72	25.29	25.29	848,874	-0.22(-0.86%)
Oct 31, 2024	25.87	25.87	25.51	25.51	640,207	-0.46(-1.77%)
Oct 30, 2024	25.92	26.19	25.92	25.97	619,090	+0.02(+0.08%)
Oct 29, 2024	25.98	26.07	25.84	25.95	732,136	-0.12(-0.46%)
Oct 28, 2024	26.03	26.20	26.02	26.07	2,755,704	+0.19(+0.73%)
Oct 25, 2024	26.30	26.35	25.88	25.88	571,052	-0.22(-0.84%)
Oct 24, 2024	26.19	26.27	26.06	26.10	444,058	-0.06(-0.23%)
Oct 23, 2024	25.92	26.19	25.90	26.16	661,447	+0.16(+0.62%)
Oct 22, 2024	25.92	26.09	25.88	26.00	432,319	+0.03(+0.12%)
Oct 21, 2024	26.38	26.39	25.95	25.97	300,534	-0.50(-1.89%)
Oct 18, 2024	26.35	26.50	26.30	26.47	210,109	+0.15(+0.57%)
Oct 17, 2024	26.41	26.49	26.30	26.32	897,390	-0.16(-0.60%)
Oct 16, 2024	26.25	26.52	26.20	26.48	362,340	+0.31(+1.18%)
Oct 15, 2024	26.07	26.38	26.07	26.17	560,172	+0.14(+0.54%)
Oct 14, 2024	25.86	26.06	25.79	26.03	338,394	+0.08(+0.31%)
Oct 11, 2024	25.78	25.95	25.78	25.95	366,888	+0.23(+0.89%)
Oct 10, 2024	25.80	25.89	25.63	25.72	475,390	-0.17(-0.66%)
Oct 09, 2024	25.87	25.89	25.71	25.89	256,563	+0.07(+0.27%)
Oct 08, 2024	25.93	25.98	25.76	25.82	870,914	-0.02(-0.08%)
Oct 07, 2024	26.01	26.01	25.75	25.84	3,406,668	-0.31(-1.19%)
Oct 04, 2024	26.12	26.18	25.94	26.15	342,791	-0.03(-0.11%)
Oct 03, 2024	26.38	26.38	26.13	26.18	293,018	-0.22(-0.83%)
Oct 02, 2024	26.45	26.48	26.29	26.40	370,769	-0.16(-0.60%)
Oct 01, 2024	26.81	26.81	26.44	26.56	879,072	-0.13(-0.49%)
Sep 30, 2024	26.60	26.73	26.48	26.69	586,677	+0.05(+0.19%)
Sep 27, 2024	26.71	26.84	26.61	26.64	914,035	+0.03(+0.11%)
Sep 26, 2024	26.85	26.92	26.56	26.61	569,803	-0.09(-0.34%)
Sep 25, 2024	26.91	26.95	26.65	26.70	341,338	-0.15(-0.55%)
Sep 24, 2024	26.83	26.93	26.71	26.85	689,060	+0.02(+0.07%)
Sep 23, 2024	26.73	26.85	26.66	26.83	270,991	+0.25(+0.93%)
Sep 20, 2024	26.67	26.67	26.50	26.58	289,076	-0.15(-0.56%)
Sep 19, 2024	26.90	26.93	26.61	26.73	2,303,508	+0.09(+0.33%)
Sep 18, 2024	26.73	26.99	26.59	26.64	744,277	-0.08(-0.30%)
Sep 17, 2024	26.91	26.95	26.64	26.72	777,887	-0.20(-0.74%)
Sep 16, 2024	26.87	26.97	26.79	26.92	615,556	+0.16(+0.59%)
Sep 13, 2024	26.65	26.82	26.65	26.76	348,538	+0.23(+0.86%)
Sep 12, 2024	26.41	26.55	26.30	26.53	295,481	+0.19(+0.71%)
Sep 11, 2024	26.21	26.38	25.92	26.34	326,494	-0.01(-0.04%)
Sep 10, 2024	26.12	26.37	26.06	26.35	257,727	+0.30(+1.14%)
Sep 09, 2024	25.91	26.10	25.81	26.05	292,104	+0.27(+1.04%)
Sep 06, 2024	25.91	25.94	25.64	25.79	712,769	-0.07(-0.27%)
Sep 05, 2024	26.08	26.12	25.81	25.86	291,886	-0.02(-0.08%)
Sep 04, 2024	25.81	26.06	25.76	25.88	1,708,233	+0.08(+0.31%)

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.