iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
24.59
+0.10 (0.41%)
At close: May 12, 2025, 4:00 PM
24.59
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
REET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.72 | 24.72 | 24.49 | 24.59 | - | 0.41% | 732,943 |
| May 9, 2025 | 24.39 | 24.53 | 24.32 | 24.49 | 24.49 | 0.78% | 439,851 |
| May 8, 2025 | 24.53 | 24.56 | 24.24 | 24.30 | 24.30 | -0.57% | 486,720 |
| May 7, 2025 | 24.44 | 24.63 | 24.42 | 24.44 | 24.44 | - | 629,535 |
| May 6, 2025 | 24.49 | 24.60 | 24.35 | 24.44 | 24.44 | -0.41% | 457,329 |
| May 5, 2025 | 24.55 | 24.64 | 24.44 | 24.54 | 24.54 | -0.08% | 290,425 |
| May 2, 2025 | 24.53 | 24.64 | 24.49 | 24.56 | 24.56 | 1.24% | 394,986 |
| May 1, 2025 | 24.22 | 24.43 | 24.11 | 24.26 | 24.26 | 0.37% | 687,386 |
| Apr 30, 2025 | 23.91 | 24.23 | 23.74 | 24.17 | 24.17 | 0.67% | 1,039,490 |
| Apr 29, 2025 | 24.04 | 24.12 | 23.88 | 24.01 | 24.01 | -0.17% | 295,500 |
| Apr 28, 2025 | 23.86 | 24.07 | 23.83 | 24.05 | 24.05 | 0.71% | 658,597 |
| Apr 25, 2025 | 23.91 | 23.94 | 23.74 | 23.88 | 23.88 | -0.08% | 698,186 |
| Apr 24, 2025 | 23.85 | 23.98 | 23.72 | 23.90 | 23.90 | 0.67% | 304,583 |
| Apr 23, 2025 | 24.00 | 24.14 | 23.66 | 23.74 | 23.74 | 0.21% | 671,965 |
| Apr 22, 2025 | 23.61 | 23.83 | 23.53 | 23.69 | 23.69 | 1.67% | 409,824 |
| Apr 21, 2025 | 23.64 | 23.64 | 23.07 | 23.30 | 23.30 | -1.65% | 920,061 |
| Apr 17, 2025 | 23.40 | 23.85 | 23.37 | 23.69 | 23.69 | 1.59% | 1,106,407 |
| Apr 16, 2025 | 23.39 | 23.60 | 23.21 | 23.32 | 23.32 | 0.21% | 564,257 |
| Apr 15, 2025 | 23.29 | 23.39 | 23.18 | 23.27 | 23.27 | 0.22% | 482,062 |
| Apr 14, 2025 | 22.95 | 23.32 | 22.95 | 23.22 | 23.22 | 2.07% | 370,092 |
| Apr 11, 2025 | 22.37 | 22.79 | 22.16 | 22.75 | 22.75 | 1.38% | 637,576 |
| Apr 10, 2025 | 22.71 | 22.81 | 21.93 | 22.44 | 22.44 | -1.92% | 1,055,183 |
| Apr 9, 2025 | 21.39 | 22.92 | 20.96 | 22.88 | 22.88 | 5.97% | 2,226,246 |
| Apr 8, 2025 | 22.45 | 22.54 | 21.35 | 21.59 | 21.59 | -1.60% | 1,622,362 |
| Apr 7, 2025 | 22.03 | 22.80 | 21.58 | 21.94 | 21.94 | -3.01% | 4,174,866 |
| Apr 4, 2025 | 23.31 | 23.31 | 22.60 | 22.62 | 22.62 | -4.60% | 1,413,596 |
| Apr 3, 2025 | 24.10 | 24.33 | 23.70 | 23.71 | 23.71 | -3.03% | 1,031,583 |
| Apr 2, 2025 | 24.17 | 24.47 | 24.17 | 24.45 | 24.45 | 0.66% | 385,076 |
| Apr 1, 2025 | 24.29 | 24.39 | 24.05 | 24.29 | 24.29 | 0.12% | 966,264 |
| Mar 31, 2025 | 24.09 | 24.39 | 24.08 | 24.26 | 24.26 | 0.54% | 849,712 |
| Mar 28, 2025 | 24.18 | 24.24 | 23.99 | 24.13 | 24.13 | - | 702,545 |
| Mar 27, 2025 | 24.23 | 24.42 | 24.11 | 24.13 | 24.13 | -0.45% | 478,035 |
| Mar 26, 2025 | 24.23 | 24.36 | 24.19 | 24.24 | 24.24 | 0.33% | 525,756 |
| Mar 25, 2025 | 24.35 | 24.42 | 24.06 | 24.16 | 24.16 | -0.74% | 893,225 |
| Mar 24, 2025 | 24.18 | 24.35 | 24.08 | 24.34 | 24.34 | 1.42% | 913,313 |
| Mar 21, 2025 | 24.16 | 24.16 | 23.90 | 24.00 | 24.00 | -1.11% | 935,371 |
| Mar 20, 2025 | 24.28 | 24.38 | 24.17 | 24.27 | 24.27 | -0.08% | 516,868 |
| Mar 19, 2025 | 24.26 | 24.46 | 24.14 | 24.29 | 24.29 | 0.04% | 486,560 |
| Mar 18, 2025 | 24.41 | 24.48 | 24.21 | 24.28 | 24.28 | -1.30% | 950,446 |
| Mar 17, 2025 | 24.21 | 24.64 | 24.20 | 24.60 | 24.47 | 1.65% | 475,114 |
| Mar 14, 2025 | 23.98 | 24.23 | 23.89 | 24.20 | 24.08 | 1.64% | 950,492 |
| Mar 13, 2025 | 24.19 | 24.36 | 23.81 | 23.81 | 23.69 | -1.73% | 1,232,613 |
| Mar 12, 2025 | 24.37 | 24.37 | 24.13 | 24.23 | 24.11 | 0.04% | 1,029,211 |
| Mar 11, 2025 | 24.45 | 24.52 | 24.05 | 24.22 | 24.10 | -0.62% | 1,090,937 |
| Mar 10, 2025 | 24.60 | 24.80 | 24.24 | 24.37 | 24.24 | -1.18% | 1,023,104 |
| Mar 7, 2025 | 24.56 | 24.74 | 24.40 | 24.66 | 24.53 | 0.57% | 1,018,691 |
| Mar 6, 2025 | 24.91 | 24.91 | 24.50 | 24.52 | 24.39 | -2.43% | 543,041 |
| Mar 5, 2025 | 24.79 | 25.17 | 24.75 | 25.13 | 25.00 | 1.00% | 476,227 |
| Mar 4, 2025 | 25.06 | 25.17 | 24.80 | 24.88 | 24.75 | -0.76% | 1,404,476 |
| Mar 3, 2025 | 25.03 | 25.23 | 24.93 | 25.07 | 24.94 | 0.32% | 509,781 |