Skip to main content
iShares Global REIT ETF (REET)
NYSEARCA: REET · Real-Time Price · USD
27.09
+0.13 (0.48%)
At close: Apr 28, 2026, 4:00 PM EDT
27.08
-0.01 (-0.04%)
After-hours: Apr 28, 2026, 8:00 PM EDT

REET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.8927.0926.7927.0927.090.48%1,865,819
Apr 27, 202627.0227.1426.9226.9626.96-0.22%1,908,308
Apr 24, 202627.0827.2227.0127.0227.02-0.26%1,606,643
Apr 23, 202626.8827.1326.8427.0927.090.89%1,851,548
Apr 22, 202627.1827.2426.7426.8526.85-0.70%1,568,158
Apr 21, 202627.4527.5026.9827.0427.04-1.57%2,378,924
Apr 20, 202627.3427.4927.3127.4727.470.15%2,222,196
Apr 17, 202627.2727.5027.2427.4327.431.37%3,310,370
Apr 16, 202626.9527.1426.9527.0627.060.59%2,731,966
Apr 15, 202626.7926.9026.6926.9026.900.19%4,066,585
Apr 14, 202626.5826.8726.5326.8526.851.24%2,059,048
Apr 13, 202626.3226.5226.2526.5226.520.34%2,423,053
Apr 10, 202626.4226.5226.3326.4326.430.27%3,515,803
Apr 9, 202626.1426.5826.1026.3626.360.38%1,329,136
Apr 8, 202626.2026.2826.1326.2626.262.34%3,662,622
Apr 7, 202625.4725.7125.4125.6625.660.35%2,470,711
Apr 6, 202625.5525.6525.4825.5725.57-2,234,439
Apr 2, 202625.2325.6125.1825.5725.570.67%3,957,001
Apr 1, 202625.2825.4625.2725.4025.400.99%3,532,240
Mar 31, 202625.0525.3324.9025.1525.151.45%3,466,982
Mar 30, 202624.9425.0624.6924.7924.790.36%2,305,737
Mar 27, 202624.8424.9824.6824.7024.70-1.00%2,378,932
Mar 26, 202624.9525.1524.8924.9524.95-0.56%2,812,241
Mar 25, 202625.2425.2424.9725.0925.090.16%3,476,321
Mar 24, 202624.9725.2324.8625.0525.05-0.40%3,657,280
Mar 23, 202625.2625.5025.1425.1525.150.76%4,170,330
Mar 20, 202625.6725.7224.8524.9624.96-3.07%3,114,908
Mar 19, 202625.6625.8625.5825.7525.75-0.27%2,800,724
Mar 18, 202626.1226.1325.8225.8225.82-1.30%1,600,995
Mar 17, 202626.2426.3426.1526.1626.16-0.15%1,934,957
Mar 16, 202626.0926.3526.0926.2026.071.31%2,787,997
Mar 13, 202626.1226.3025.8425.8625.73-0.50%2,115,464
Mar 12, 202625.9726.1525.9125.9925.86-0.73%2,821,392
Mar 11, 202626.3426.3426.1226.1826.05-0.91%1,680,736
Mar 10, 202626.3826.7026.2626.4226.290.11%2,070,417
Mar 9, 202626.0526.4825.7726.3926.260.19%2,198,008
Mar 6, 202626.4126.4126.2126.3426.21-1.24%2,234,014
Mar 5, 202626.7626.7626.4526.6726.54-0.93%2,005,263
Mar 4, 202626.8526.9426.6526.9226.790.11%1,851,011
Mar 3, 202626.7626.9826.4626.8926.76-1.28%1,397,658
Mar 2, 202626.9727.3126.9227.2427.11-0.04%1,760,468
Feb 27, 202627.1927.4527.1927.2527.12-0.15%2,590,649
Feb 26, 202627.2427.3427.1727.2927.160.59%845,606
Feb 25, 202627.1227.1827.0127.1327.000.15%1,476,123
Feb 24, 202627.0527.1226.9527.0926.96-2,549,036
Feb 23, 202627.0327.2326.9827.0926.960.11%2,123,126
Feb 20, 202626.8827.0626.8427.0626.930.74%1,189,651
Feb 19, 202626.8326.9326.7226.8626.73-0.15%1,699,681
Feb 18, 202627.2127.2126.8826.9026.77-1.28%2,315,961
Feb 17, 202627.0827.2626.9527.2527.121.00%1,457,909
Feb 13, 202626.7727.0726.6926.9826.851.01%1,829,335
Feb 12, 202627.0027.1426.6826.7126.58-0.22%3,054,147
Feb 11, 202626.7626.9126.7126.7726.640.45%2,111,809
Feb 10, 202626.4426.7326.4326.6526.520.95%1,702,066
Feb 9, 202626.2726.4226.1726.4026.270.53%1,366,358
Feb 6, 202626.0326.2826.0326.2626.131.31%1,068,759
Feb 5, 202625.8226.0025.7525.9225.79-1,241,640
Feb 4, 202625.7626.0125.7325.9225.791.21%1,155,625
Feb 3, 202625.4825.6325.3925.6125.480.43%2,344,456
Feb 2, 202625.6825.7425.5025.5025.37-0.66%1,039,514
Jan 30, 202625.6025.6825.4425.6725.54-0.19%1,199,942
Jan 29, 202625.5125.7325.3925.7225.591.34%1,537,679
Jan 28, 202625.5325.6225.3425.3825.26-0.70%967,154
Jan 27, 202625.5025.5825.4325.5625.430.35%878,387
Jan 26, 202625.6025.6625.4525.4725.35-0.04%772,701
Jan 23, 202625.3925.5125.2925.4825.350.35%782,527
Jan 22, 202625.6325.6625.3725.3925.27-0.70%901,861
Jan 21, 202625.6625.6825.4025.5725.440.12%926,383
Jan 20, 202625.7925.7925.5225.5425.41-1.31%1,428,403
Jan 16, 202625.6625.9525.6325.8825.750.98%1,671,460
Jan 15, 202625.5825.7825.5825.6325.500.39%720,213
Jan 14, 202625.4025.5525.3225.5325.400.55%964,712
Jan 13, 202625.3425.4225.1425.3925.270.20%843,829
Jan 12, 202625.3525.4525.3025.3425.220.04%868,897
Jan 9, 202625.2925.4525.2925.3325.21-707,156
Jan 8, 202625.0625.3825.0525.3325.210.76%643,403
Jan 7, 202625.3425.3925.1225.1425.02-0.12%1,204,957
Jan 6, 202624.9825.2224.9525.1725.050.44%813,958
Jan 5, 202624.9425.1424.8425.0624.940.16%1,241,140
Jan 2, 202624.9825.0824.8425.0224.900.28%784,177
Dec 31, 202525.1225.1224.9324.9524.83-0.64%473,373
Dec 30, 202525.1425.1525.0625.1124.990.04%1,573,718
Dec 29, 202525.0525.1525.0225.1024.980.24%3,438,068
Dec 26, 202525.0225.0624.9525.0424.920.16%999,750
Dec 24, 202524.8925.0424.8825.0024.880.52%1,010,733
Dec 23, 202524.8924.9024.8224.8724.750.28%1,745,053
Dec 22, 202524.6624.8324.6524.8024.680.36%1,580,162
Dec 19, 202524.7324.8524.6924.7124.59-0.20%2,042,629
Dec 18, 202524.9024.9724.7324.7624.64-0.12%1,957,955
Dec 17, 202524.7324.8624.6924.7924.670.28%1,909,165
Dec 16, 202524.8824.9424.6824.7224.60-0.60%1,717,090
Dec 15, 202524.8524.8824.7424.8724.75-0.96%1,809,656
Dec 12, 202525.1725.2925.0225.1124.61-0.04%1,290,434
Dec 11, 202525.1025.2025.0325.1224.620.28%2,036,190
Dec 10, 202524.9825.1824.9625.0524.550.40%1,578,357
Dec 9, 202525.0725.1924.9324.9524.45-0.36%1,979,477
Dec 8, 202525.2225.2625.0225.0424.54-0.87%1,691,569
Dec 5, 202525.2925.3625.2425.2624.76-0.16%1,466,488
Dec 4, 202525.3725.4725.2725.3024.80-0.47%6,835,988
Dec 3, 202525.4225.4825.3525.4224.910.12%5,009,640