UK markets close in 8 hours 6 minutes

iShares Global REIT ETF (REET)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.92-0.07 (-0.30%)
At close: 04:00PM EDT
23.18 +0.26 (+1.13%)
After hours: 07:52PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202422.8822.9622.8122.9222.92756,200
25 Jun 202423.2623.2622.9422.9922.99212,700
24 Jun 202423.1123.4223.0623.2823.28529,500
21 Jun 202423.0223.1022.9723.0523.051,119,800
20 Jun 202423.0723.1123.0023.0823.08366,100
18 Jun 202423.0323.1723.0323.1523.15418,000
17 Jun 202422.9923.0822.8623.0023.00371,100
14 Jun 202422.9623.0822.8723.0423.04277,300
13 Jun 202423.0323.1322.9423.0823.08237,100
12 Jun 202423.2223.4023.0023.0323.03329,400
11 Jun 202422.7822.8922.7422.8222.82200,100
11 Jun 20240.072 Dividend
10 Jun 202422.9623.1122.8023.0522.98164,200
07 Jun 202422.9823.0822.9322.9922.92215,200
06 Jun 202423.1823.3023.0823.2723.20240,400
05 Jun 202423.3123.3123.0823.2223.15467,400
04 Jun 202423.0823.3223.0323.2223.15589,000
03 Jun 202423.1623.1922.9823.0823.01597,400
31 May 202422.8723.0922.7623.0923.02293,300
30 May 202422.5922.7722.5822.7622.69484,400
29 May 202422.5122.5122.3622.4522.38451,600
28 May 202422.9222.9922.6722.7122.64727,800
24 May 202422.8522.8622.7622.8022.73298,000
23 May 202423.2123.2122.7122.7422.67236,700
22 May 202423.3023.3723.1223.1723.10731,500
21 May 202423.3623.4423.3223.3823.31329,200
20 May 202423.5023.5723.4123.4223.35334,900
17 May 202423.5323.5723.4723.5423.47334,200
16 May 202423.6423.6523.5323.5623.49319,100
15 May 202423.4923.5923.4623.5723.50353,900
14 May 202423.1823.3223.1223.2423.17206,500
13 May 202423.1023.2023.0323.0723.00623,500
10 May 202423.1423.1422.9522.9922.92222,400
09 May 202422.9023.1222.8923.1223.05244,000
08 May 202422.7922.8522.7022.7422.67386,400
07 May 202422.8523.0122.8522.9422.87456,700
06 May 202422.8322.8922.6922.7922.72237,900
03 May 202422.7922.9522.6522.6822.61389,600
02 May 202422.3722.5422.1822.5022.43378,300
01 May 202422.1222.4622.0722.1022.031,132,800
30 Apr 202422.3522.4422.1022.1222.05753,200
29 Apr 202422.3822.5222.3822.4922.42431,300
26 Apr 202422.3122.4422.2422.2622.19361,300
25 Apr 202422.1922.2622.0122.2122.14797,100
24 Apr 202422.3522.3822.1922.3522.28700,400
23 Apr 202422.2622.4822.2222.4122.34579,500
22 Apr 202422.0222.2221.9522.1622.09417,200
19 Apr 202421.8622.0321.8621.9921.92766,500
18 Apr 202421.9021.9821.7921.8921.82630,800
17 Apr 202421.9422.0321.8321.8621.79678,600
16 Apr 202422.0822.1021.9021.9821.91643,700
15 Apr 202422.6522.7022.1122.2322.16402,300
12 Apr 202422.7222.7422.4822.5522.48272,900
11 Apr 202422.8922.9922.6722.8822.81796,500
10 Apr 202423.0923.0922.6922.8022.73504,400
09 Apr 202423.4723.6123.3923.5823.51486,800
08 Apr 202423.1923.3923.1623.3823.31497,200
05 Apr 202422.8923.1022.8323.0723.00514,100
04 Apr 202423.2123.3322.8822.9522.88645,200
03 Apr 202422.9723.0922.9323.0622.99514,200
02 Apr 202423.2123.2523.0023.0622.99787,400
01 Apr 202423.6823.7023.3523.3623.29526,100
28 Mar 202423.5723.7423.5723.6823.611,160,200
27 Mar 202423.1923.5423.1923.5423.47769,600
26 Mar 202423.1923.1923.0323.0622.99414,800
25 Mar 202423.2223.3123.1023.1123.04522,700
22 Mar 202423.4723.4923.1923.2123.14749,600
21 Mar 202423.3723.5023.3023.4423.37537,200
21 Mar 20240.133 Dividend
20 Mar 202423.0823.4523.0223.4023.19768,100
19 Mar 202423.1823.2623.1123.2623.065,281,000
18 Mar 202423.2323.2823.1623.1722.97385,500
15 Mar 202423.2023.3023.1023.2323.03428,700
14 Mar 202423.4923.5123.0423.2323.03438,200
13 Mar 202423.5923.7123.4923.5023.29585,900
12 Mar 202423.6723.7223.5023.6523.44327,300
11 Mar 202423.7323.8423.6123.7023.49224,000
08 Mar 202423.6923.8423.6923.7523.54585,700
07 Mar 202423.5523.6123.4323.5223.31323,800
06 Mar 202423.5423.5423.3723.4723.26393,500
05 Mar 202423.5123.5823.2423.3323.12857,800
04 Mar 202423.4023.5823.1823.5423.33565,000
01 Mar 202423.1723.3922.9523.3923.18658,700
29 Feb 202423.2723.3223.1123.2023.00937,400
28 Feb 202422.8623.2522.8623.1122.91549,600
27 Feb 202423.1423.1923.0023.0522.85548,300
26 Feb 202423.2523.2922.9923.0422.84479,400
23 Feb 202423.2423.3523.2223.2523.051,188,300
22 Feb 202423.3523.3823.2423.2923.09547,500
21 Feb 202423.1423.3223.0923.2723.073,047,600
20 Feb 202423.1323.2423.0323.1222.92888,000
16 Feb 202423.1723.3423.0323.2323.03475,900
15 Feb 202423.0323.4123.0323.4123.20381,400
14 Feb 202422.8723.0222.7722.9122.71700,900
13 Feb 202422.7922.7922.5222.7222.52676,600
12 Feb 202423.2123.3423.1823.2123.01421,800
09 Feb 202423.1923.2423.0023.1922.99236,200
08 Feb 202422.9923.2722.9623.2123.01284,700
07 Feb 202423.1423.1722.9423.0322.83411,600
06 Feb 202422.8723.1222.8223.1222.92295,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...