Skip to main content
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
28.10
+0.29 (1.04%)
At close: Jun 26, 2026, 4:00 PM EDT
28.10
0.00 (0.00%)
After-hours: Jun 26, 2026, 8:00 PM EDT

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.9528.1227.9128.1028.101.04%2,353,510
Jun 25, 202627.7427.8327.5827.8127.810.58%1,470,575
Jun 24, 202627.7127.7527.4827.6527.650.44%2,280,699
Jun 23, 202627.2827.6027.2727.5327.530.77%6,961,495
Jun 22, 202627.0527.4027.0427.3227.320.96%2,001,347
Jun 18, 202627.1527.2127.0227.0627.060.15%1,114,970
Jun 17, 202627.5927.6626.9727.0227.02-2.17%2,929,027
Jun 16, 202627.6927.8127.5627.6227.620.11%2,351,724
Jun 15, 202627.8027.8927.5327.5927.59-0.45%2,763,193
Jun 12, 202627.8027.9927.7727.9127.710.76%1,980,843
Jun 11, 202627.6027.8227.5127.7027.510.62%3,075,224
Jun 10, 202627.5727.7727.5127.5327.340.22%2,261,259
Jun 9, 202627.1127.5727.1127.4727.282.01%2,885,392
Jun 8, 202627.2527.3026.8626.9326.74-0.88%2,407,975
Jun 5, 202627.0027.3326.9127.1726.980.22%2,043,520
Jun 4, 202627.0027.1126.9027.1126.921.04%2,615,452
Jun 3, 202626.8027.0126.7526.8326.64-0.15%3,023,499
Jun 2, 202626.7826.8926.6826.8726.680.37%2,165,442
Jun 1, 202627.0227.0726.7526.7726.58-1.83%2,383,037
May 29, 202627.4627.4627.2027.2727.08-0.69%2,103,552
May 28, 202627.4927.6327.3627.4627.27-0.18%1,525,778
May 27, 202627.5627.6927.5127.5127.32-0.36%2,307,912
May 26, 202627.5327.6527.4727.6127.420.69%1,409,418
May 22, 202627.5027.5227.2827.4227.23-0.11%1,293,898
May 21, 202627.2827.4627.1227.4527.260.26%1,857,815
May 20, 202627.0627.4027.0127.3827.191.33%2,216,355
May 19, 202626.9427.1026.8827.0226.83-2,015,080
May 18, 202626.7827.0826.7827.0226.830.78%1,765,350
May 15, 202627.1127.1326.7926.8126.62-1.65%2,211,101
May 14, 202627.3727.4127.2227.2627.07-1,201,446
May 13, 202627.2927.3627.1527.2627.07-0.47%2,697,941
May 12, 202627.3827.4227.2027.3927.20-0.07%1,696,249
May 11, 202627.5027.5827.3627.4127.22-2,317,865
May 8, 202627.4327.5327.3727.4127.220.37%2,550,915
May 7, 202627.6327.6327.2827.3127.12-0.98%2,266,371
May 6, 202627.4827.6627.4427.5827.391.47%2,932,525
May 5, 202627.1427.2327.0027.1826.990.55%1,914,379
May 4, 202627.1527.2826.9627.0326.84-0.88%1,785,800
May 1, 202627.4127.4127.2127.2727.08-0.18%1,818,762
Apr 30, 202626.8627.3426.8627.3227.131.83%2,718,888
Apr 29, 202626.9627.0626.7426.8326.64-0.96%1,675,270
Apr 28, 202626.8927.0926.7927.0926.900.48%1,865,820
Apr 27, 202627.0227.1426.9226.9626.77-0.22%1,908,311
Apr 24, 202627.0827.2227.0127.0226.83-0.26%1,606,688
Apr 23, 202626.8827.1326.8427.0926.900.89%1,851,548
Apr 22, 202627.1827.2426.7426.8526.66-0.70%1,568,158
Apr 21, 202627.4527.5026.9827.0426.85-1.57%2,378,956
Apr 20, 202627.3427.4927.3127.4727.280.15%2,222,196
Apr 17, 202627.2727.5027.2427.4327.241.37%3,310,380
Apr 16, 202626.9527.1426.9527.0626.870.59%2,731,968
Apr 15, 202626.7926.9026.6926.9026.710.19%4,066,586
Apr 14, 202626.5826.8726.5326.8526.661.24%2,059,452
Apr 13, 202626.3226.5226.2526.5226.330.34%2,423,053
Apr 10, 202626.4226.5226.3326.4326.240.27%3,515,803
Apr 9, 202626.1426.5826.1026.3626.170.38%1,329,139
Apr 8, 202626.2026.2826.1326.2626.082.34%3,662,625
Apr 7, 202625.4725.7125.4125.6625.480.35%2,470,880
Apr 6, 202625.5525.6525.4825.5725.39-2,250,094
Apr 2, 202625.2325.6125.1825.5725.390.67%3,957,014
Apr 1, 202625.2825.4625.2725.4025.220.99%3,532,244
Mar 31, 202625.0525.3324.9025.1524.971.45%3,467,211
Mar 30, 202624.9425.0624.6924.7924.620.36%2,306,155
Mar 27, 202624.8424.9824.6824.7024.53-1.00%2,378,933
Mar 26, 202624.9525.1524.8924.9524.77-0.56%2,812,291
Mar 25, 202625.2425.2424.9725.0924.910.16%3,476,321
Mar 24, 202624.9725.2324.8625.0524.87-0.40%3,658,302
Mar 23, 202625.2625.5025.1425.1524.970.76%4,170,337
Mar 20, 202625.6725.7224.8524.9624.78-3.07%3,114,908
Mar 19, 202625.6625.8625.5825.7525.57-0.27%2,813,984
Mar 18, 202626.1226.1325.8225.8225.64-1.30%1,600,997
Mar 17, 202626.2426.3426.1526.1625.980.34%1,934,957
Mar 16, 202626.0926.3526.0926.2025.891.31%2,787,997
Mar 13, 202626.1226.3025.8425.8625.55-0.50%2,115,464
Mar 12, 202625.9726.1525.9125.9925.68-0.73%2,821,392
Mar 11, 202626.3426.3426.1226.1825.87-0.91%1,680,736
Mar 10, 202626.3826.7026.2626.4226.110.11%2,070,417
Mar 9, 202626.0526.4825.7726.3926.080.19%2,198,008
Mar 6, 202626.4126.4126.2126.3426.03-1.24%2,234,014
Mar 5, 202626.7626.7626.4526.6726.35-0.93%2,005,263
Mar 4, 202626.8526.9426.6526.9226.600.11%1,851,011
Mar 3, 202626.7626.9826.4626.8926.57-1.28%1,397,658
Mar 2, 202626.9727.3126.9227.2426.92-0.04%1,760,468
Feb 27, 202627.1927.4527.1927.2526.93-0.15%2,590,649
Feb 26, 202627.2427.3427.1727.2926.970.59%845,606
Feb 25, 202627.1227.1827.0127.1326.810.15%1,476,123
Feb 24, 202627.0527.1226.9527.0926.77-2,549,036
Feb 23, 202627.0327.2326.9827.0926.770.11%2,123,126
Feb 20, 202626.8827.0626.8427.0626.740.74%1,189,651
Feb 19, 202626.8326.9326.7226.8626.54-0.15%1,699,681
Feb 18, 202627.2127.2126.8826.9026.58-1.28%2,315,961
Feb 17, 202627.0827.2626.9527.2526.931.00%1,457,909
Feb 13, 202626.7727.0726.6926.9826.661.01%1,829,335
Feb 12, 202627.0027.1426.6826.7126.39-0.22%3,054,147
Feb 11, 202626.7626.9126.7126.7726.450.45%2,111,809
Feb 10, 202626.4426.7326.4326.6526.330.95%1,702,066
Feb 9, 202626.2726.4226.1726.4026.090.53%1,366,358
Feb 6, 202626.0326.2826.0326.2625.951.31%1,068,759
Feb 5, 202625.8226.0025.7525.9225.61-1,241,640
Feb 4, 202625.7626.0125.7325.9225.611.21%1,155,625
Feb 3, 202625.4825.6325.3925.6125.310.43%2,344,456