iShares Global REIT ETF (REET) Historical Stock Data
24.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REET is down -0.09% a day on average. There have been 13 days where iShares Global REIT ETF closed green and 17 days where REET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 24.66 | 24.80 | ↑$0.14 (0.57%) | 24.65 | 24.83 | 1.56M |
| 2025-12-19 | 24.73 | 24.71 | ↓$0.02 (-0.08%) | 24.69 | 24.85 | 1.97M |
| 2025-12-18 | 24.90 | 24.76 | ↓$0.14 (-0.56%) | 24.73 | 24.97 | 1.96M |
| 2025-12-17 | 24.73 | 24.79 | ↑$0.06 (0.24%) | 24.71 | 24.86 | 1.83M |
| 2025-12-16 | 24.88 | 24.72 | ↓$0.16 (-0.64%) | 24.68 | 24.94 | 1.70M |
| 2025-12-15 | 24.85 | 24.87 | ↑$0.02 (0.08%) | 24.74 | 24.88 | 1.77M |
| 2025-12-12 | 25.17 | 25.11 | ↓$0.06 (-0.24%) | 25.02 | 25.29 | 1.28M |
| 2025-12-11 | 25.10 | 25.12 | ↑$0.02 (0.08%) | 25.03 | 25.20 | 2.04M |
| 2025-12-10 | 24.98 | 25.05 | ↑$0.07 (0.28%) | 24.96 | 25.17 | 1.58M |
| 2025-12-09 | 25.07 | 24.95 | ↓$0.12 (-0.48%) | 24.93 | 25.19 | 1.98M |
| 2025-12-08 | 25.22 | 25.04 | ↓$0.18 (-0.71%) | 25.02 | 25.22 | 1.66M |
| 2025-12-05 | 25.29 | 25.26 | ↓$0.03 (-0.12%) | 25.24 | 25.36 | 1.45M |
| 2025-12-04 | 25.37 | 25.30 | ↓$0.07 (-0.28%) | 25.27 | 25.47 | 6.84M |
| 2025-12-03 | 25.42 | 25.42 | ↑$0.00 (0.00%) | 25.35 | 25.48 | 4.98M |
| 2025-12-02 | 25.45 | 25.39 | ↓$0.06 (-0.24%) | 25.31 | 25.49 | 5.85M |
| 2025-12-01 | 25.49 | 25.40 | ↓$0.09 (-0.35%) | 25.39 | 25.53 | 1.53M |
| 2025-11-28 | 25.51 | 25.66 | ↑$0.15 (0.59%) | 25.51 | 25.69 | 403.65K |
| 2025-11-26 | 25.38 | 25.55 | ↑$0.17 (0.67%) | 25.35 | 25.66 | 1.09M |
| 2025-11-25 | 25.22 | 25.39 | ↑$0.17 (0.67%) | 25.22 | 25.50 | 2.09M |
| 2025-11-24 | 25.17 | 25.12 | ↓$0.05 (-0.20%) | 25.03 | 25.23 | 3.24M |
| 2025-11-21 | 24.92 | 25.15 | ↑$0.23 (0.92%) | 24.83 | 25.22 | 1.67M |
| 2025-11-20 | 25.09 | 24.83 | ↓$0.26 (-1.04%) | 24.81 | 25.20 | 1.65M |
| 2025-11-19 | 25.12 | 24.95 | ↓$0.17 (-0.68%) | 24.87 | 25.16 | 1.41M |
| 2025-11-18 | 25.07 | 25.12 | ↑$0.05 (0.20%) | 25.01 | 25.21 | 1.67M |
| 2025-11-17 | 25.23 | 25.08 | ↓$0.15 (-0.59%) | 24.99 | 25.29 | 1.35M |
| 2025-11-14 | 25.18 | 25.20 | ↑$0.02 (0.08%) | 25.10 | 25.24 | 1.53M |
| 2025-11-13 | 25.39 | 25.21 | ↓$0.18 (-0.71%) | 25.17 | 25.42 | 682.90K |
| 2025-11-12 | 25.61 | 25.50 | ↓$0.11 (-0.43%) | 25.49 | 25.66 | 1.50M |
| 2025-11-11 | 25.58 | 25.69 | ↑$0.11 (0.43%) | 25.58 | 25.71 | 0.97M |
| 2025-11-10 | 25.50 | 25.47 | ↓$0.03 (-0.12%) | 25.35 | 25.56 | 1.04M |
Create an account or log in to view more rows.
$REET now I buy
$REET This is how I feel everyday holding this gem.
$REET my put options are fine
$REET go to the bathroom
come back to green! I like it!
$REET all’s I know is buy and hold… no expectations
$REET always with good potential for a long term Hodl
$REET Like if the Hedgies are fucked
$REET what’s next bulls
$REET what V recovery or fake pump
$REET glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol