iShares Global REIT ETF (REET)
AMEX: REET
· Real-Time Price · USD
25.27
-0.16 (-0.63%)
At close: Aug 25, 2025, 3:59 PM
25.50
0.91%
After-hours: Aug 25, 2025, 06:06 PM EDT
REET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.14 | 25.57 | 25.12 | 25.43 | 25.43 | 1.52% | 386,840 |
| Aug 21, 2025 | 25.06 | 25.13 | 24.97 | 25.05 | 25.05 | -0.40% | 1,889,247 |
| Aug 20, 2025 | 25.10 | 25.32 | 25.10 | 25.15 | 25.15 | 0.40% | 910,200 |
| Aug 19, 2025 | 24.79 | 25.09 | 24.79 | 25.05 | 25.05 | 1.42% | 2,583,719 |
| Aug 18, 2025 | 24.87 | 24.90 | 24.70 | 24.70 | 24.70 | -0.76% | 488,000 |
| Aug 15, 2025 | 24.81 | 24.91 | 24.76 | 24.89 | 24.89 | 0.40% | 729,900 |
| Aug 14, 2025 | 24.81 | 24.83 | 24.65 | 24.79 | 24.79 | -0.68% | 2,216,668 |
| Aug 13, 2025 | 24.80 | 24.99 | 24.75 | 24.96 | 24.96 | 0.93% | 568,909 |
| Aug 12, 2025 | 24.64 | 24.75 | 24.54 | 24.73 | 24.73 | 0.53% | 2,951,722 |
| Aug 11, 2025 | 24.63 | 24.73 | 24.57 | 24.60 | 24.60 | -0.49% | 593,200 |
| Aug 8, 2025 | 24.83 | 24.90 | 24.68 | 24.72 | 24.72 | -0.48% | 648,100 |
| Aug 7, 2025 | 24.86 | 24.87 | 24.69 | 24.84 | 24.84 | 0.40% | 1,324,422 |
| Aug 6, 2025 | 24.93 | 24.96 | 24.74 | 24.74 | 24.74 | -0.48% | 1,824,120 |
| Aug 5, 2025 | 24.68 | 24.89 | 24.65 | 24.86 | 24.86 | 0.61% | 766,000 |
| Aug 4, 2025 | 24.57 | 24.76 | 24.53 | 24.71 | 24.71 | 1.06% | 448,700 |
| Aug 1, 2025 | 24.59 | 24.68 | 24.28 | 24.45 | 24.45 | -0.04% | 753,400 |
| Jul 31, 2025 | 24.70 | 24.80 | 24.45 | 24.46 | 24.46 | -1.41% | 930,200 |
| Jul 30, 2025 | 25.08 | 25.12 | 24.69 | 24.81 | 24.81 | -1.23% | 578,700 |
| Jul 29, 2025 | 24.85 | 25.12 | 24.78 | 25.12 | 25.12 | 1.54% | 819,100 |
| Jul 28, 2025 | 25.04 | 25.04 | 24.72 | 24.74 | 24.74 | -1.47% | 319,000 |