iShares Global REIT ETF (REET) Historical Stock Data
22.40 ↑0.24 (1.08%)
As of April 23, 2024, 12:17pm EST.
Historical Data
In the past 30 trading days, REET is down -0.14% a day on average. There have been 12 days where iShares Global REIT ETF closed green and 18 days where REET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 22.02 | 22.16 | ↑$0.14 (0.64%) | 21.96 | 22.22 | 417.23K |
| 2024-04-19 | 21.86 | 21.99 | ↑$0.13 (0.59%) | 21.86 | 22.03 | 766.45K |
| 2024-04-18 | 21.90 | 21.89 | ↓$0.01 (-0.05%) | 21.79 | 21.98 | 630.77K |
| 2024-04-17 | 21.94 | 21.86 | ↓$0.08 (-0.36%) | 21.83 | 22.03 | 678.60K |
| 2024-04-16 | 22.08 | 21.98 | ↓$0.10 (-0.45%) | 21.90 | 22.11 | 643.75K |
| 2024-04-15 | 22.65 | 22.23 | ↓$0.42 (-1.85%) | 22.11 | 22.70 | 402.30K |
| 2024-04-12 | 22.72 | 22.55 | ↓$0.17 (-0.75%) | 22.48 | 22.74 | 272.82K |
| 2024-04-11 | 22.89 | 22.88 | ↓$0.01 (-0.04%) | 22.67 | 22.99 | 796.50K |
| 2024-04-10 | 23.09 | 22.80 | ↓$0.29 (-1.26%) | 22.70 | 23.09 | 504.39K |
| 2024-04-09 | 23.47 | 23.58 | ↑$0.11 (0.47%) | 23.39 | 23.60 | 486.79K |
| 2024-04-08 | 23.19 | 23.38 | ↑$0.19 (0.82%) | 23.16 | 23.39 | 497.14K |
| 2024-04-05 | 22.89 | 23.07 | ↑$0.18 (0.79%) | 22.83 | 23.11 | 514.07K |
| 2024-04-04 | 23.21 | 22.95 | ↓$0.26 (-1.12%) | 22.88 | 23.33 | 645.13K |
| 2024-04-03 | 22.97 | 23.06 | ↑$0.09 (0.39%) | 22.93 | 23.10 | 514.17K |
| 2024-04-02 | 23.21 | 23.06 | ↓$0.15 (-0.65%) | 23.00 | 23.25 | 787.38K |
| 2024-04-01 | 23.68 | 23.36 | ↓$0.32 (-1.35%) | 23.35 | 23.68 | 526.09K |
| 2024-03-28 | 23.57 | 23.68 | ↑$0.11 (0.47%) | 23.57 | 23.74 | 1.16M |
| 2024-03-27 | 23.19 | 23.54 | ↑$0.35 (1.51%) | 23.19 | 23.54 | 768.97K |
| 2024-03-26 | 23.19 | 23.06 | ↓$0.13 (-0.56%) | 23.03 | 23.19 | 414.69K |
| 2024-03-25 | 23.22 | 23.11 | ↓$0.11 (-0.47%) | 23.10 | 23.31 | 522.74K |
| 2024-03-22 | 23.47 | 23.21 | ↓$0.26 (-1.11%) | 23.19 | 23.49 | 749.64K |
| 2024-03-21 | 23.37 | 23.44 | ↑$0.07 (0.30%) | 23.31 | 23.50 | 537.24K |
| 2024-03-20 | 23.08 | 23.40 | ↑$0.32 (1.39%) | 23.02 | 23.46 | 768.08K |
| 2024-03-19 | 23.18 | 23.26 | ↑$0.08 (0.35%) | 23.11 | 23.26 | 1.28M |
| 2024-03-18 | 23.23 | 23.17 | ↓$0.06 (-0.26%) | 23.16 | 23.29 | 385.53K |
| 2024-03-15 | 23.20 | 23.23 | ↑$0.03 (0.13%) | 23.10 | 23.30 | 428.74K |
| 2024-03-14 | 23.49 | 23.23 | ↓$0.26 (-1.11%) | 23.04 | 23.51 | 438.23K |
| 2024-03-13 | 23.59 | 23.50 | ↓$0.09 (-0.38%) | 23.49 | 23.71 | 585.91K |
| 2024-03-12 | 23.67 | 23.65 | ↓$0.02 (-0.08%) | 23.49 | 23.71 | 327.34K |
| 2024-03-11 | 23.73 | 23.70 | ↓$0.03 (-0.13%) | 23.61 | 23.84 | 223.97K |
Create an account or log in to view more rows.
$REET Who’s still buying calls?
$REET always with good potential for a long term Hodl
$REET why is there no volume? Is that suspicious?
$REET hot trash
$REET To the moon!!
$REET gonna come down hard today
$REET Spike it!
$REET Like if the Hedgies are fucked
$REET ugh oh
we heatin back up
$REET we going up from here