Skip to main content
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
24.73
-0.23 (-0.92%)
Aug 14, 2025, 1:40 PM - Market open

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202524.8124.8124.7024.70--1.04%1,154,156
Aug 13, 202524.8024.9924.7524.9624.960.93%568,909
Aug 12, 202524.6424.7524.5424.7324.730.53%2,951,722
Aug 11, 202524.6324.7324.5724.6024.60-0.49%593,200
Aug 8, 202524.8324.9024.6824.7224.72-0.48%648,085
Aug 7, 202524.8624.8724.6924.8424.840.40%1,324,422
Aug 6, 202524.9324.9624.7424.7424.74-0.48%1,824,120
Aug 5, 202524.6824.8924.6524.8624.860.61%765,966
Aug 4, 202524.5724.7624.5324.7124.711.06%448,689
Aug 1, 202524.5924.6824.2824.4524.45-0.04%753,354
Jul 31, 202524.7024.8024.4524.4624.46-1.41%930,189
Jul 30, 202525.0825.1224.6924.8124.81-1.23%578,665
Jul 29, 202524.8525.1224.7825.1225.121.54%819,053
Jul 28, 202525.0425.0424.7224.7424.74-1.47%318,992
Jul 25, 202525.0825.1124.8625.1125.11-396,265
Jul 24, 202525.1825.2125.1025.1125.11-0.59%438,629
Jul 23, 202525.2225.2925.1725.2625.260.08%1,584,934
Jul 22, 202524.9625.2524.9525.2425.241.41%375,459
Jul 21, 202524.9125.0024.8424.8924.890.48%494,353
Jul 18, 202524.8324.8524.6924.7724.770.16%332,239
Jul 17, 202524.7324.8024.6324.7324.73-0.28%429,437
Jul 16, 202524.6924.8124.6024.8024.800.81%822,922
Jul 15, 202524.9024.9224.5324.6024.60-1.24%1,016,104
Jul 14, 202524.7424.9124.7424.9124.910.77%743,280
Jul 11, 202524.6024.7624.5024.7224.72-0.24%946,434
Jul 10, 202524.6024.8924.5924.7824.780.41%370,418
Jul 9, 202524.7024.7224.6024.6824.68-598,755
Jul 8, 202524.6524.7524.5924.6824.68-0.24%856,197
Jul 7, 202524.9525.0524.6224.7424.74-0.84%918,477
Jul 3, 202524.9025.0224.8824.9524.950.28%309,245
Jul 2, 202524.8524.9224.6824.8824.880.08%846,233
Jul 1, 202524.6525.0224.6424.8624.860.65%916,911
Jun 30, 202524.6424.7324.4224.7024.700.49%1,830,798
Jun 27, 202524.6324.8224.5324.5824.58-0.12%17,526,026
Jun 26, 202524.5924.6324.3324.6124.610.24%1,080,933
Jun 25, 202524.9124.9124.5224.5524.55-2.07%1,994,798
Jun 24, 202525.0825.1424.9325.0725.070.24%1,488,585
Jun 23, 202524.7125.0224.6725.0125.011.13%1,172,763
Jun 20, 202524.9024.9324.6624.7324.73-0.16%19,257,029
Jun 18, 202524.7424.9424.6424.7724.770.28%1,314,001
Jun 17, 202524.7524.8324.6024.7024.70-0.08%448,420
Jun 16, 202524.8725.0024.6624.7224.72-0.80%583,384
Jun 13, 202524.9625.0724.7924.9224.73-0.95%502,648
Jun 12, 202525.0625.1725.0425.1624.970.48%413,730
Jun 11, 202525.2525.3024.9825.0424.85-0.44%390,028
Jun 10, 202525.1025.1825.0625.1524.960.64%416,578
Jun 9, 202524.9625.1224.8324.9924.80-382,398
Jun 6, 202524.9125.0224.8324.9924.800.68%1,251,622
Jun 5, 202524.8824.9424.7324.8224.63-0.04%543,986
Jun 4, 202524.7824.9224.7024.8324.640.16%362,839