iShares Global REIT ETF (REET)
AMEX: REET
· Real-Time Price · USD
25.68
0.12 (0.47%)
At close: Oct 01, 2025, 3:38 PM
REET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.44 | 25.57 | 25.38 | 25.56 | n/a | 0.63% | 1,477,471 |
| Sep 29, 2025 | 25.40 | 25.42 | 25.31 | 25.40 | 25.40 | 0.00% | 953,328 |
| Sep 26, 2025 | 25.24 | 25.43 | 25.22 | 25.40 | 25.40 | 0.95% | 1,658,521 |
| Sep 25, 2025 | 25.20 | 25.27 | 25.10 | 25.16 | 25.16 | -0.36% | 1,356,000 |
| Sep 24, 2025 | 25.48 | 25.48 | 25.25 | 25.25 | 25.25 | -1.02% | 1,653,625 |
| Sep 23, 2025 | 25.44 | 25.55 | 25.39 | 25.51 | 25.51 | 0.55% | 2,451,734 |
| Sep 22, 2025 | 25.30 | 25.40 | 25.14 | 25.37 | 25.37 | 0.16% | 1,659,928 |
| Sep 19, 2025 | 25.40 | 25.47 | 25.32 | 25.33 | 25.33 | -0.51% | 1,914,104 |
| Sep 18, 2025 | 25.35 | 25.51 | 25.35 | 25.46 | 25.46 | 0.16% | 1,424,600 |
| Sep 17, 2025 | 25.57 | 25.77 | 25.37 | 25.42 | 25.42 | -0.39% | 1,421,000 |
| Sep 16, 2025 | 25.64 | 25.67 | 25.47 | 25.52 | 25.52 | -1.28% | 1,322,605 |
| Sep 15, 2025 | 25.99 | 25.99 | 25.82 | 25.85 | 25.62 | -0.04% | 1,280,900 |
| Sep 12, 2025 | 25.83 | 25.94 | 25.78 | 25.86 | 25.63 | -0.19% | 1,317,700 |
| Sep 11, 2025 | 25.58 | 25.93 | 25.55 | 25.91 | 25.68 | 1.49% | 1,540,400 |
| Sep 10, 2025 | 25.55 | 25.67 | 25.49 | 25.53 | 25.31 | 0.08% | 603,904 |
| Sep 9, 2025 | 25.51 | 25.53 | 25.44 | 25.51 | 25.29 | -0.23% | 438,000 |
| Sep 8, 2025 | 25.53 | 25.58 | 25.42 | 25.57 | 25.35 | -0.12% | 548,704 |
| Sep 5, 2025 | 25.51 | 25.69 | 25.44 | 25.60 | 25.38 | 0.99% | 668,232 |
| Sep 4, 2025 | 25.23 | 25.35 | 25.13 | 25.35 | 25.13 | 0.64% | 1,557,346 |
| Sep 3, 2025 | 25.06 | 25.19 | 25.03 | 25.19 | 24.97 | 0.28% | 873,501 |
Page 1 of 136