Global REIT Ishares ETF (NY: REET )

24.71 +0.07 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 24.80 24.92 24.62 24.71 2,799,140 +0.07(+0.28%)
Jul 30, 2024 24.65 24.71 24.53 24.64 975,710 +0.10(+0.41%)
Jul 29, 2024 24.51 24.62 24.34 24.54 345,668 +0.12(+0.49%)
Jul 26, 2024 24.23 24.48 24.21 24.42 232,722 +0.32(+1.33%)
Jul 25, 2024 24.27 24.45 24.05 24.10 525,166 -0.14(-0.58%)
Jul 24, 2024 24.59 24.71 24.24 24.24 495,455 -0.39(-1.58%)
Jul 23, 2024 24.71 24.77 24.55 24.63 253,474 -0.08(-0.32%)
Jul 22, 2024 24.50 24.75 24.42 24.71 308,038 +0.26(+1.06%)
Jul 19, 2024 24.51 24.58 24.40 24.45 214,247 -0.07(-0.29%)
Jul 18, 2024 24.76 25.01 24.48 24.52 466,504 -0.25(-1.01%)
Jul 17, 2024 24.65 24.93 24.56 24.77 790,840 +0.15(+0.61%)
Jul 16, 2024 24.45 24.64 24.41 24.62 289,712 +0.27(+1.11%)
Jul 15, 2024 24.28 24.41 24.24 24.35 603,252 +0.10(+0.41%)
Jul 12, 2024 24.26 24.39 24.21 24.25 713,462 +0.17(+0.71%)
Jul 11, 2024 23.80 24.15 23.79 24.08 253,419 +0.54(+2.29%)
Jul 10, 2024 23.46 23.56 23.36 23.54 386,309 +0.22(+0.94%)
Jul 09, 2024 23.35 23.40 23.15 23.32 720,397 +0.00(+0.00%)
Jul 08, 2024 23.39 23.42 23.27 23.32 277,689 -0.02(-0.09%)
Jul 05, 2024 23.30 23.37 23.20 23.34 242,510 +0.11(+0.47%)
Jul 03, 2024 23.30 23.38 23.22 23.23 233,081 +0.02(+0.09%)
Jul 02, 2024 23.10 23.21 23.07 23.21 514,867 +0.14(+0.61%)
Jul 01, 2024 23.25 23.30 22.98 23.07 756,482 -0.18(-0.77%)
Jun 28, 2024 23.11 23.28 23.07 23.25 277,460 +0.19(+0.82%)
Jun 27, 2024 22.90 23.07 22.86 23.06 1,495,914 +0.14(+0.61%)
Jun 26, 2024 22.88 22.96 22.81 22.92 756,195 -0.07(-0.30%)
Jun 25, 2024 23.26 23.26 22.94 22.99 212,691 -0.29(-1.25%)
Jun 24, 2024 23.11 23.42 23.06 23.28 529,526 +0.23(+1.00%)
Jun 21, 2024 23.02 23.10 22.96 23.05 1,119,801 -0.03(-0.13%)
Jun 20, 2024 23.07 23.11 23.00 23.08 366,064 -0.07(-0.30%)
Jun 18, 2024 23.03 23.16 23.03 23.15 418,033 +0.15(+0.65%)
Jun 17, 2024 22.99 23.07 22.86 23.00 371,112 -0.04(-0.17%)
Jun 14, 2024 22.96 23.08 22.87 23.04 277,337 -0.04(-0.17%)
Jun 13, 2024 23.03 23.13 22.94 23.08 237,093 +0.05(+0.22%)
Jun 12, 2024 23.22 23.39 23.00 23.03 329,390 +0.21(+0.92%)
Jun 11, 2024 22.78 22.89 22.74 22.82 200,079 -0.16(-0.69%)
Jun 10, 2024 22.89 23.04 22.73 22.98 164,676 +0.06(+0.26%)
Jun 07, 2024 22.91 23.01 22.86 22.92 215,861 -0.28(-1.20%)
Jun 06, 2024 23.11 23.23 23.01 23.20 241,150 +0.05(+0.22%)
Jun 05, 2024 23.24 23.24 23.01 23.15 468,863 +0.00(+0.00%)
Jun 04, 2024 23.01 23.24 22.96 23.15 590,894 +0.14(+0.61%)
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.