Skip to main content
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
26.49
-0.44 (-1.62%)
Mar 5, 2026, 1:05 PM EST - Market open

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.7626.7626.4526.54--1.41%664,299
Mar 4, 202626.8526.9426.6526.9226.920.11%1,850,425
Mar 3, 202626.7626.9826.4626.8926.89-1.28%1,397,658
Mar 2, 202626.9727.3126.9227.2427.24-0.04%1,760,463
Feb 27, 202627.1927.4527.1927.2527.25-0.15%2,590,494
Feb 26, 202627.2427.3427.1727.2927.290.59%845,492
Feb 25, 202627.1227.1827.0127.1327.130.15%1,476,119
Feb 24, 202627.0527.1226.9527.0927.09-2,549,031
Feb 23, 202627.0327.2326.9827.0927.090.11%2,123,126
Feb 20, 202626.8827.0626.8427.0627.060.74%1,189,634
Feb 19, 202626.8326.9326.7226.8626.86-0.15%1,692,303
Feb 18, 202627.2127.2126.8826.9026.90-1.28%2,241,625
Feb 17, 202627.0827.2626.9527.2527.251.00%1,457,902
Feb 13, 202626.7727.0726.6926.9826.981.01%1,829,335
Feb 12, 202627.0027.1426.6826.7126.71-0.22%3,054,128
Feb 11, 202626.7626.9126.7126.7726.770.45%2,111,809
Feb 10, 202626.4426.7326.4326.6526.650.95%1,702,066
Feb 9, 202626.2726.4226.1726.4026.400.53%1,366,358
Feb 6, 202626.0326.2826.0326.2626.261.31%1,068,759
Feb 5, 202625.8226.0025.7525.9225.92-1,241,640
Feb 4, 202625.7626.0125.7325.9225.921.21%1,155,625
Feb 3, 202625.4825.6325.3925.6125.610.43%2,344,456
Feb 2, 202625.6825.7425.5025.5025.50-0.66%1,039,514
Jan 30, 202625.6025.6825.4425.6725.67-0.19%1,199,942
Jan 29, 202625.5125.7325.3925.7225.721.34%1,537,679
Jan 28, 202625.5325.6225.3425.3825.38-0.70%967,154
Jan 27, 202625.5025.5825.4325.5625.560.35%878,387
Jan 26, 202625.6025.6625.4525.4725.47-0.04%772,701
Jan 23, 202625.3925.5125.2925.4825.480.35%782,527
Jan 22, 202625.6325.6625.3725.3925.39-0.70%901,861
Jan 21, 202625.6625.6825.4025.5725.570.12%926,383
Jan 20, 202625.7925.7925.5225.5425.54-1.31%1,428,403
Jan 16, 202625.6625.9525.6325.8825.880.98%1,671,460
Jan 15, 202625.5825.7825.5825.6325.630.39%720,213
Jan 14, 202625.4025.5525.3225.5325.530.55%964,712
Jan 13, 202625.3425.4225.1425.3925.390.20%843,829
Jan 12, 202625.3525.4525.3025.3425.340.04%868,897
Jan 9, 202625.2925.4525.2925.3325.33-707,156
Jan 8, 202625.0625.3825.0525.3325.330.76%643,403
Jan 7, 202625.3425.3925.1225.1425.14-0.12%1,204,957
Jan 6, 202624.9825.2224.9525.1725.170.44%813,958
Jan 5, 202624.9425.1424.8425.0625.060.16%1,241,140
Jan 2, 202624.9825.0824.8425.0225.020.28%784,177
Dec 31, 202525.1225.1224.9324.9524.95-0.64%473,373
Dec 30, 202525.1425.1525.0625.1125.110.04%1,573,718
Dec 29, 202525.0525.1525.0225.1025.100.24%3,438,068
Dec 26, 202525.0225.0624.9525.0425.040.16%999,750
Dec 24, 202524.8925.0424.8825.0025.000.52%1,010,733
Dec 23, 202524.8924.9024.8224.8724.870.28%1,745,053
Dec 22, 202524.6624.8324.6524.8024.800.36%1,580,162
Dec 19, 202524.7324.8524.6924.7124.71-0.20%2,042,629
Dec 18, 202524.9024.9724.7324.7624.76-0.12%1,957,955
Dec 17, 202524.7324.8624.6924.7924.790.28%1,909,165
Dec 16, 202524.8824.9424.6824.7224.72-0.60%1,717,090
Dec 15, 202524.8524.8824.7424.8724.87-0.96%1,809,656
Dec 12, 202525.1725.2925.0225.1124.73-0.04%1,290,434
Dec 11, 202525.1025.2025.0325.1224.740.28%2,036,190
Dec 10, 202524.9825.1824.9625.0524.670.40%1,578,357
Dec 9, 202525.0725.1924.9324.9524.57-0.36%1,979,477
Dec 8, 202525.2225.2625.0225.0424.66-0.87%1,691,569
Dec 5, 202525.2925.3625.2425.2624.88-0.16%1,466,488
Dec 4, 202525.3725.4725.2725.3024.92-0.47%6,835,988
Dec 3, 202525.4225.4825.3525.4225.040.12%5,009,640
Dec 2, 202525.4525.4925.3225.3925.01-0.04%5,853,064
Dec 1, 202525.4925.5325.3925.4025.02-1.01%1,541,812
Nov 28, 202525.5125.6925.5125.6625.270.43%403,650
Nov 26, 202525.3825.6625.3525.5525.170.63%1,096,430
Nov 25, 202525.2225.5025.2225.3925.011.07%2,089,886
Nov 24, 202525.1725.2325.0325.1224.74-0.12%3,922,682
Nov 21, 202524.9225.2224.8225.1524.771.29%1,669,427
Nov 20, 202525.0925.2024.8124.8324.46-0.48%1,647,141
Nov 19, 202525.1225.1624.8724.9524.57-0.68%1,416,671
Nov 18, 202525.0725.2125.0125.1224.740.16%1,821,453
Nov 17, 202525.2325.2924.9925.0824.70-0.48%1,367,460
Nov 14, 202525.1825.2425.1025.2024.82-0.04%1,543,438
Nov 13, 202525.3925.4225.1725.2124.83-1.14%693,563
Nov 12, 202525.6125.6625.4925.5025.12-0.74%1,515,871
Nov 11, 202525.5825.7125.5825.6925.300.86%971,482
Nov 10, 202525.5025.5625.3525.4725.09-0.20%1,050,507
Nov 7, 202525.2325.5225.2025.5225.141.35%1,116,103
Nov 6, 202525.2725.3125.1425.1824.80-0.12%1,365,507
Nov 5, 202525.2225.2925.1325.2124.830.12%817,542
Nov 4, 202525.1625.2225.0825.1824.80-0.20%1,434,355
Nov 3, 202525.1425.2324.9125.2324.850.08%1,896,700
Oct 31, 202525.0425.2724.9825.2124.830.16%1,739,896
Oct 30, 202525.0125.2824.9925.1724.790.24%1,726,544
Oct 29, 202525.5225.5625.0225.1124.73-1.99%2,114,096
Oct 28, 202526.0626.0625.6125.6225.23-1.54%2,505,133
Oct 27, 202525.9726.0225.8526.0225.630.35%1,376,927
Oct 24, 202525.9726.0725.9225.9325.540.19%774,035
Oct 23, 202525.9425.9725.7325.8825.490.12%1,643,630
Oct 22, 202525.8225.8925.7225.8525.460.58%2,177,054
Oct 21, 202525.8025.8525.6925.7025.31-0.54%1,701,117
Oct 20, 202525.7625.8725.7025.8425.450.86%1,466,075
Oct 17, 202525.4425.6525.4125.6225.230.55%2,628,196
Oct 16, 202525.5325.6525.4125.4825.10-0.04%1,608,173
Oct 15, 202525.2625.5425.2425.4925.111.15%1,149,055
Oct 14, 202524.9425.2624.9325.2024.820.76%1,030,608
Oct 13, 202524.8725.0124.8125.0124.630.85%1,323,045
Oct 10, 202525.1125.1624.7624.8024.43-1.08%1,069,652