Skip to main content

Global REIT Ishares ETF (NY: REET )

23.15 +0.15 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.02 18.10 17.95 18.03 95,007 +0.17(+0.93%)
Oct 30, 2014 17.80 17.90 17.80 17.87 8,336 +0.09(+0.53%)
Oct 29, 2014 17.85 17.86 17.77 17.77 23,602 -0.10(-0.55%)
Oct 28, 2014 17.93 17.93 17.81 17.87 10,345 +0.11(+0.60%)
Oct 27, 2014 17.72 17.76 17.71 17.76 12,465 +0.08(+0.44%)
Oct 24, 2014 17.72 17.72 17.63 17.69 8,798 -0.01(-0.06%)
Oct 23, 2014 17.60 17.72 17.60 17.70 7,886 +0.16(+0.90%)
Oct 22, 2014 17.53 17.61 17.52 17.54 17,808 -0.01(-0.08%)
Oct 21, 2014 17.46 17.58 17.40 17.55 34,102 +0.16(+0.91%)
Oct 20, 2014 17.21 17.40 17.21 17.40 28,803 +0.19(+1.10%)
Oct 17, 2014 17.21 17.23 17.17 17.21 47,118 +0.06(+0.36%)
Oct 16, 2014 17.06 17.17 17.06 17.14 13,837 +0.01(+0.07%)
Oct 15, 2014 17.07 17.14 16.93 17.13 14,824 -0.01(-0.07%)
Oct 14, 2014 17.12 17.24 17.07 17.14 24,705 +0.18(+1.04%)
Oct 13, 2014 17.00 17.07 16.95 16.97 17,100 +0.00(+0.00%)
Oct 10, 2014 17.01 17.08 16.97 16.97 7,760 -0.01(-0.08%)
Oct 09, 2014 17.11 17.18 16.98 16.98 21,363 -0.09(-0.54%)
Oct 08, 2014 16.82 17.08 16.77 17.07 6,597 +0.32(+1.92%)
Oct 07, 2014 16.82 16.87 16.74 16.75 24,175 -0.15(-0.86%)
Oct 06, 2014 16.89 16.90 16.83 16.90 6,030 +0.07(+0.42%)
Oct 03, 2014 16.72 16.84 16.70 16.83 30,672 +0.06(+0.38%)
Oct 02, 2014 16.76 16.83 16.76 16.76 13,074 -0.04(-0.21%)
Oct 01, 2014 16.85 16.86 16.79 16.80 5,354 -0.06(-0.33%)
Sep 30, 2014 16.81 16.89 16.79 16.86 27,435 +0.04(+0.25%)
Sep 29, 2014 16.77 16.81 16.77 16.81 2,496 -0.07(-0.42%)
Sep 26, 2014 16.84 16.89 16.74 16.88 2,516 +0.15(+0.88%)
Sep 25, 2014 16.76 16.76 16.66 16.74 15,110 -0.15(-0.88%)
Sep 24, 2014 16.79 16.90 16.76 16.88 27,384 -0.11(-0.66%)
Sep 23, 2014 17.07 17.08 16.97 17.00 7,159 -0.08(-0.45%)
Sep 22, 2014 17.20 17.20 17.06 17.07 13,742 -0.11(-0.62%)
Sep 19, 2014 17.27 17.31 17.18 17.18 24,378 -0.02(-0.12%)
Sep 18, 2014 17.26 17.30 17.20 17.20 23,607 -0.13(-0.77%)
Sep 17, 2014 17.38 17.38 17.25 17.33 25,914 +0.07(+0.41%)
Sep 16, 2014 17.22 17.29 17.19 17.26 43,321 +0.04(+0.23%)
Sep 15, 2014 17.33 17.29 17.20 17.22 17,913 -0.07(-0.39%)
Sep 12, 2014 17.70 17.70 17.29 17.29 40,425 -0.39(-2.19%)
Sep 11, 2014 17.72 17.75 17.67 17.68 19,388 -0.11(-0.59%)
Sep 10, 2014 17.93 17.93 17.79 17.79 9,000 -0.18(-0.98%)
Sep 09, 2014 17.97 17.98 17.95 17.96 12,752 -0.09(-0.51%)
Sep 08, 2014 18.18 18.18 18.01 18.05 25,138 -0.15(-0.81%)
Sep 05, 2014 18.09 18.20 18.06 18.20 16,577 +0.14(+0.78%)
Sep 04, 2014 18.11 18.20 18.02 18.06 25,746 -0.07(-0.39%)
Sep 03, 2014 18.11 18.14 18.09 18.13 13,191 +0.08(+0.47%)
Sep 02, 2014 18.15 18.15 18.04 18.05 3,268 -0.02(-0.12%)
Aug 29, 2014 18.07 18.07 18.07 18.07 1,846 +0.03(+0.15%)
Aug 28, 2014 17.99 18.04 17.99 18.04 2,545 +0.02(+0.11%)
Aug 27, 2014 18.03 18.03 18.00 18.02 7,082 +0.04(+0.20%)
Aug 26, 2014 18.02 18.05 17.98 17.98 43,169 +0.01(+0.05%)
Aug 25, 2014 18.00 18.02 17.98 17.98 4,424 -0.03(-0.16%)
Aug 22, 2014 18.17 18.17 18.00 18.00 9,078 -0.12(-0.66%)
Aug 21, 2014 18.13 18.05 18.11 18.12 2,327 +0.07(+0.39%)
Aug 20, 2014 17.99 18.05 17.99 18.05 1,099 -0.06(-0.35%)
Aug 19, 2014 18.06 18.12 18.07 18.12 1,096 +0.04(+0.23%)
Aug 18, 2014 17.97 18.05 17.97 18.07 5,896 +0.21(+1.18%)
Aug 15, 2014 18.05 18.05 17.84 17.86 5,618 -0.04(-0.24%)
Aug 14, 2014 17.99 17.99 17.88 17.91 862 +0.16(+0.92%)
Aug 13, 2014 17.74 17.65 17.65 17.74 553 +0.09(+0.51%)
Aug 12, 2014 17.73 17.73 17.65 17.65 2,562 +0.23(+1.33%)
Aug 11, 2014 17.42 17.42 17.42 17.42 71 +0.00(+0.00%)
Aug 07, 2014 17.53 17.42 17.42 17.42 1,562 -0.06(-0.36%)
Aug 06, 2014 17.48 17.48 17.48 17.48 819 -0.15(-0.88%)
Aug 05, 2014 17.60 17.64 17.60 17.64 49,595 -0.05(-0.28%)
Aug 04, 2014 17.69 17.69 17.55 17.69 1,695 -0.01(-0.04%)
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.