Skip to main content
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
25.26
-0.04 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2925.3625.2425.2625.26-0.16%1,466,488
Dec 4, 202525.3725.4725.2725.3025.30-0.47%6,835,988
Dec 3, 202525.4225.4825.3525.4225.420.12%5,009,640
Dec 2, 202525.4525.4925.3225.3925.39-0.04%5,853,061
Dec 1, 202525.4925.5325.3925.4025.40-1.01%1,541,810
Nov 28, 202525.5125.6925.5125.6625.660.43%403,648
Nov 26, 202525.3825.6625.3525.5525.550.63%1,096,429
Nov 25, 202525.2225.5025.2225.3925.391.07%2,089,881
Nov 24, 202525.1725.2325.0325.1225.12-0.12%3,922,176
Nov 21, 202524.9225.2224.8225.1525.151.29%1,669,427
Nov 20, 202525.0925.2024.8124.8324.83-0.48%1,647,141
Nov 19, 202525.1225.1624.8724.9524.95-0.68%1,416,671
Nov 18, 202525.0725.2125.0125.1225.120.16%1,821,453
Nov 17, 202525.2325.2924.9925.0825.08-0.48%1,367,460
Nov 14, 202525.1825.2425.1025.2025.20-0.04%1,543,438
Nov 13, 202525.3925.4225.1725.2125.21-1.14%693,563
Nov 12, 202525.6125.6625.4925.5025.50-0.74%1,515,871
Nov 11, 202525.5825.7125.5825.6925.690.86%971,482
Nov 10, 202525.5025.5625.3525.4725.47-0.20%1,050,507
Nov 7, 202525.2325.5225.2025.5225.521.35%1,116,103
Nov 6, 202525.2725.3125.1425.1825.18-0.12%1,365,507
Nov 5, 202525.2225.2925.1325.2125.210.12%817,542
Nov 4, 202525.1625.2225.0825.1825.18-0.20%1,434,355
Nov 3, 202525.1425.2324.9125.2325.230.08%1,896,700
Oct 31, 202525.0425.2724.9825.2125.210.16%1,739,896
Oct 30, 202525.0125.2824.9925.1725.170.24%1,726,544
Oct 29, 202525.5225.5625.0225.1125.11-1.99%2,114,096
Oct 28, 202526.0626.0625.6125.6225.62-1.54%2,505,133
Oct 27, 202525.9726.0225.8526.0226.020.35%1,376,927
Oct 24, 202525.9726.0725.9225.9325.930.19%774,035
Oct 23, 202525.9425.9725.7325.8825.880.12%1,643,630
Oct 22, 202525.8225.8925.7225.8525.850.58%2,177,054
Oct 21, 202525.8025.8525.6925.7025.70-0.54%1,701,117
Oct 20, 202525.7625.8725.7025.8425.840.86%1,466,075
Oct 17, 202525.4425.6525.4125.6225.620.55%2,628,196
Oct 16, 202525.5325.6525.4125.4825.48-0.04%1,608,173
Oct 15, 202525.2625.5425.2425.4925.491.15%1,149,055
Oct 14, 202524.9425.2624.9325.2025.200.76%1,030,608
Oct 13, 202524.8725.0124.8125.0125.010.85%1,323,045
Oct 10, 202525.1125.1624.7624.8024.80-1.08%1,069,652
Oct 9, 202525.2525.2725.0025.0725.07-0.63%1,745,823
Oct 8, 202525.2725.3525.1725.2325.23-0.55%811,284
Oct 7, 202525.4925.4925.2825.3725.37-0.55%2,143,868
Oct 6, 202525.6325.6525.4925.5125.51-0.66%1,558,687
Oct 3, 202525.5825.8025.5725.6825.680.59%852,739
Oct 2, 202525.6225.6225.4125.5325.53-0.43%1,765,534
Oct 1, 202525.5825.7025.5625.6425.640.31%7,081,391
Sep 30, 202525.4425.5725.3825.5625.560.63%1,477,477
Sep 29, 202525.4025.4225.3125.4025.40-953,328
Sep 26, 202525.2425.4325.2225.4025.400.95%1,658,521
Sep 25, 202525.2025.2725.1025.1625.16-0.36%1,355,971
Sep 24, 202525.4825.4825.2525.2525.25-1.02%1,653,625
Sep 23, 202525.4425.5525.3925.5125.510.55%2,451,734
Sep 22, 202525.3025.4025.1425.3725.370.16%1,659,928
Sep 19, 202525.4025.4725.3225.3325.33-0.51%1,914,104
Sep 18, 202525.3525.5125.3525.4625.460.16%1,424,583
Sep 17, 202525.5725.7725.3725.4225.42-0.39%1,420,990
Sep 16, 202525.6425.6725.4725.5225.52-1.28%1,322,605
Sep 15, 202525.9925.9925.8225.8525.62-0.04%1,280,883
Sep 12, 202525.8325.9425.7825.8625.63-0.19%1,317,699
Sep 11, 202525.5825.9325.5525.9125.681.49%1,540,366
Sep 10, 202525.5525.6725.4925.5325.310.08%603,904
Sep 9, 202525.5125.5325.4425.5125.29-0.23%437,976
Sep 8, 202525.5325.5825.4225.5725.35-0.12%548,704
Sep 5, 202525.5125.6925.4425.6025.380.99%668,232
Sep 4, 202525.2325.3525.1325.3525.130.64%1,557,346
Sep 3, 202525.0625.1925.0325.1924.970.28%873,501
Sep 2, 202525.2625.2925.0625.1224.90-1.80%814,228
Aug 29, 202525.4525.5825.4425.5825.360.47%561,204
Aug 28, 202525.5125.5325.3225.4625.24-0.12%1,341,186
Aug 27, 202525.2225.5225.2225.4925.270.99%7,589,793
Aug 26, 202525.2725.3625.2125.2425.02-0.12%1,249,373
Aug 25, 202525.4025.4725.2725.2725.05-0.63%604,820
Aug 22, 202525.1425.5725.1225.4325.211.52%386,840
Aug 21, 202525.0625.1324.9725.0524.83-0.40%1,889,247
Aug 20, 202525.1025.3225.1025.1524.930.40%910,159
Aug 19, 202524.7925.0924.7925.0524.831.42%2,583,719
Aug 18, 202524.8724.9024.7024.7024.48-0.76%487,963
Aug 15, 202524.8124.9124.7624.8924.670.40%729,870
Aug 14, 202524.8124.8324.6524.7924.57-0.68%2,216,668
Aug 13, 202524.8024.9924.7524.9624.740.93%568,909
Aug 12, 202524.6424.7524.5424.7324.510.53%2,951,722
Aug 11, 202524.6324.7324.5724.6024.39-0.49%593,200
Aug 8, 202524.8324.9024.6824.7224.50-0.48%648,085
Aug 7, 202524.8624.8724.6924.8424.620.40%1,324,422
Aug 6, 202524.9324.9624.7424.7424.52-0.48%1,824,120
Aug 5, 202524.6824.8924.6524.8624.640.61%765,966
Aug 4, 202524.5724.7624.5324.7124.491.06%448,689
Aug 1, 202524.5924.6824.2824.4524.24-0.04%753,354
Jul 31, 202524.7024.8024.4524.4624.25-1.41%930,189
Jul 30, 202525.0825.1224.6924.8124.59-1.23%578,665
Jul 29, 202524.8525.1224.7825.1224.901.54%819,053
Jul 28, 202525.0425.0424.7224.7424.52-1.47%318,992
Jul 25, 202525.0825.1124.8625.1124.89-396,265
Jul 24, 202525.1825.2125.1025.1124.89-0.59%438,629
Jul 23, 202525.2225.2925.1725.2625.040.08%1,584,934
Jul 22, 202524.9625.2524.9525.2425.021.41%375,459
Jul 21, 202524.9125.0024.8424.8924.670.48%494,353
Jul 18, 202524.8324.8524.6924.7724.550.16%332,239
Jul 17, 202524.7324.8024.6324.7324.51-0.28%429,437