Canada markets open in 7 hours 42 minutes

iShares Global REIT ETF (REET)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.12-0.37 (-1.65%)
At close: 04:00PM EDT
22.38 +0.26 (+1.18%)
After hours: 07:49PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.3522.4422.1022.1222.12753,200
Apr 29, 202422.3822.5222.3822.4922.49431,300
Apr 26, 202422.3122.4422.2422.2622.26361,300
Apr 25, 202422.1922.2622.0122.2122.21797,100
Apr 24, 202422.3522.3822.1922.3522.35700,400
Apr 23, 202422.2622.4822.2222.4122.41579,500
Apr 22, 202422.0222.2221.9522.1622.16417,200
Apr 19, 202421.8622.0321.8621.9921.99766,500
Apr 18, 202421.9021.9821.7921.8921.89630,800
Apr 17, 202421.9422.0321.8321.8621.86678,600
Apr 16, 202422.0822.1021.9021.9821.98643,700
Apr 15, 202422.6522.7022.1122.2322.23402,300
Apr 12, 202422.7222.7422.4822.5522.55272,900
Apr 11, 202422.8922.9922.6722.8822.88796,500
Apr 10, 202423.0923.0922.6922.8022.80504,400
Apr 09, 202423.4723.6123.3923.5823.58486,800
Apr 08, 202423.1923.3923.1623.3823.38497,200
Apr 05, 202422.8923.1022.8323.0723.07514,100
Apr 04, 202423.2123.3322.8822.9522.95645,200
Apr 03, 202422.9723.0922.9323.0623.06514,200
Apr 02, 202423.2123.2523.0023.0623.06787,400
Apr 01, 202423.6823.7023.3523.3623.36526,100
Mar 28, 202423.5723.7423.5723.6823.681,160,200
Mar 27, 202423.1923.5423.1923.5423.54769,600
Mar 26, 202423.1923.1923.0323.0623.06414,800
Mar 25, 202423.2223.3123.1023.1123.11522,700
Mar 22, 202423.4723.4923.1923.2123.21749,600
Mar 21, 202423.3723.5023.3023.4423.44537,200
Mar 21, 20240.133 Dividend
Mar 20, 202423.0823.4523.0223.4023.27768,100
Mar 19, 202423.1823.2623.1123.2623.135,281,000
Mar 18, 202423.2323.2823.1623.1723.04385,500
Mar 15, 202423.2023.3023.1023.2323.10428,700
Mar 14, 202423.4923.5123.0423.2323.10438,200
Mar 13, 202423.5923.7123.4923.5023.37585,900
Mar 12, 202423.6723.7223.5023.6523.52327,300
Mar 11, 202423.7323.8423.6123.7023.57224,000
Mar 08, 202423.6923.8423.6923.7523.62585,700
Mar 07, 202423.5523.6123.4323.5223.39323,800
Mar 06, 202423.5423.5423.3723.4723.34393,500
Mar 05, 202423.5123.5823.2423.3323.20857,800
Mar 04, 202423.4023.5823.1823.5423.41565,000
Mar 01, 202423.1723.3922.9523.3923.26658,700
Feb 29, 202423.2723.3223.1123.2023.07937,400
Feb 28, 202422.8623.2522.8623.1122.98549,600
Feb 27, 202423.1423.1923.0023.0522.92548,300
Feb 26, 202423.2523.2922.9923.0422.91479,400
Feb 23, 202423.2423.3523.2223.2523.121,188,300
Feb 22, 202423.3523.3823.2423.2923.16547,500
Feb 21, 202423.1423.3223.0923.2723.143,047,600
Feb 20, 202423.1323.2423.0323.1222.99888,000
Feb 16, 202423.1723.3423.0323.2323.10475,900
Feb 15, 202423.0323.4123.0323.4123.28381,400
Feb 14, 202422.8723.0222.7722.9122.78700,900
Feb 13, 202422.7922.7922.5222.7222.59676,600
Feb 12, 202423.2123.3423.1823.2123.08421,800
Feb 09, 202423.1923.2423.0023.1923.06236,200
Feb 08, 202422.9923.2722.9623.2123.08284,700
Feb 07, 202423.1423.1722.9423.0322.90411,600
Feb 06, 202422.8723.1222.8223.1222.99295,500
Feb 05, 202423.0123.0122.7622.8322.70550,800
Feb 02, 202423.3023.3322.9323.2323.10732,500
Feb 01, 202423.0723.4622.9723.4523.32727,000
Jan 31, 202423.3923.5423.0923.1523.02555,600
Jan 30, 202423.4723.4823.2723.3123.18687,300
Jan 29, 202423.3223.5323.2723.4923.36739,600
Jan 26, 202423.3823.4523.2623.3223.19749,200
Jan 25, 202423.3623.4923.2423.3223.191,145,500
Jan 24, 202423.6423.7023.1923.2223.09459,000
Jan 23, 202423.6423.6623.3223.4123.28502,400
Jan 22, 202423.5623.7623.5023.5623.43414,700
Jan 19, 202423.2123.5023.1123.4323.30450,600
Jan 18, 202423.3123.4123.0423.1723.04252,500
Jan 17, 202423.5423.6523.1223.3323.20692,200
Jan 16, 202423.8623.9423.7423.8123.67446,300
Jan 12, 202424.0824.1723.9224.0223.88323,200
Jan 11, 202423.9924.0023.7523.8923.75319,500
Jan 10, 202423.9924.1323.9424.0323.89488,500
Jan 09, 202423.9524.0323.8323.9723.832,044,300
Jan 08, 202423.7924.1323.7724.0923.95261,700
Jan 05, 202423.7124.0023.6023.8223.68639,300
Jan 04, 202423.8223.9223.6923.7523.62784,100
Jan 03, 202424.1224.1323.8023.8623.72624,800
Jan 02, 202424.0424.3624.0324.3224.18620,800
Dec 29, 202324.3724.4124.1824.1824.04433,700
Dec 28, 202324.2724.4624.2724.4624.32814,900
Dec 27, 202324.2124.3224.1224.2824.14798,300
Dec 26, 202323.9924.2223.9724.1824.04451,700
Dec 22, 202324.0024.1623.9223.9923.85411,900
Dec 21, 202323.9123.9523.6923.9223.78520,500
Dec 20, 202323.9624.1223.6623.6823.55727,100
Dec 20, 20230.24 Dividend
Dec 19, 202324.1624.2724.1624.2023.82484,900
Dec 18, 202324.2024.2024.0024.0223.65706,100
Dec 15, 202324.3824.4824.0224.1423.761,732,700
Dec 14, 202324.2324.6524.1724.5624.181,055,100
Dec 13, 202323.0323.8622.9623.8023.43513,100
Dec 12, 202322.9923.0522.8422.9722.61547,500
Dec 11, 202322.8623.0122.8522.9922.63351,500
Dec 08, 202322.8422.9422.7122.8922.53525,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...