Quantcast

iShares Global REIT ETF Historical Stock Prices

(ETF)
REET 
$25
*  
0.07
0.28%
Get REET Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading REET now


Community Rating:
View:    REET After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.11 25.26 25 25 134,045
11/09/2018 25.1 25.15 24.97 25.07 99,862
11/08/2018 25.09 25.14 24.9887 25.14 259,972
11/07/2018 24.97 25.17 24.9201 25.17 179,175
11/06/2018 24.67 24.79 24.66 24.78 91,760
11/05/2018 24.39 24.69 24.37 24.66 338,368
11/02/2018 24.59 24.6 24.16 24.32 321,514
11/01/2018 24.47 24.6 24.41 24.55 105,086
10/31/2018 24.62 24.6298 24.35 24.37 368,102
10/30/2018 24.5 24.79 24.45 24.65 235,082
10/29/2018 24.47 24.625 24.32 24.44 231,213
10/26/2018 24.54 24.54 24.1334 24.28 187,904
10/25/2018 24.45 24.7559 24.38 24.68 125,130
10/24/2018 24.31 24.5 24.2703 24.29 136,366
10/23/2018 24.11 24.38 23.99 24.32 335,141
10/22/2018 24.49 24.58 24.24 24.26 275,708
10/19/2018 24.4 24.56 24.4 24.47 114,619
10/18/2018 24.44 24.555 24.305 24.34 87,595
10/17/2018 24.41 24.5197 24.3199 24.45 142,329
10/16/2018 24.16 24.5196 24.1074 24.48 114,831
10/15/2018 23.95 24.17 23.927 24.04 311,642
10/12/2018 24.11 24.19 23.85 24.0092 152,982
10/11/2018 24.52 24.52 24.01 24.01 243,148
10/10/2018 24.77 24.815 24.46 24.51 170,245
10/09/2018 24.71 24.84 24.6804 24.84 166,647
10/08/2018 24.39 24.73 24.39 24.7 484,963
10/05/2018 24.42 24.4836 24.34 24.43 185,775
10/04/2018 24.6 24.6 24.31 24.37 170,305
10/03/2018 24.95 24.99 24.62 24.71 174,151
10/02/2018 24.99 25.03 24.91 24.96 396,950
10/01/2018 25.24 25.24 25.03 25.07 323,589
09/28/2018 24.96 25.22 24.95 25.22 267,765
09/27/2018 24.97 25.13 24.97 25.03 63,118
09/26/2018 25.2 25.21 24.98 25 79,637
09/25/2018 25.63 25.7449 25.608 25.62 112,931
09/24/2018 25.95 25.95 25.55 25.66 185,226
09/21/2018 25.9 26.03 25.888 25.95 98,797
09/20/2018 25.86 26.04 25.78 26.04 88,183
09/19/2018 26.05 26.06 25.81 25.82 91,541
09/18/2018 26.17 26.2 26.0505 26.12 120,763
09/17/2018 26.06 26.175 26.05 26.11 83,048
09/14/2018 26.18 26.18 25.9073 26.05 88,007
09/13/2018 26.21 26.28 26.17 26.22 137,350
09/12/2018 26.1 26.1999 26.0113 26.13 82,218
09/11/2018 25.98 26.1296 25.9648 26.04 74,144
09/10/2018 26.01 26.1199 26.0001 26.032 103,055
09/07/2018 26.1 26.1 25.9 25.97 157,886
09/06/2018 26.15 26.27 26.15 26.21 158,504
09/05/2018 26.02 26.194 25.9298 26.15 118,122
09/04/2018 26.23 26.23 26 26.04 158,806
08/31/2018 26.3 26.37 26.2 26.3 76,658
08/30/2018 26.38 26.4 26.21 26.25 101,996
08/29/2018 26.45 26.52 26.37 26.45 132,858
08/28/2018 26.25 26.44 26.21 26.44 80,674
08/27/2018 26.24 26.2809 26.14 26.25 167,849
08/24/2018 26.07 26.2167 26.0687 26.2 65,527
08/23/2018 26.13 26.16 26.06 26.09 176,686
08/22/2018 26.26 26.26 26.11 26.17 68,037
08/21/2018 26.38 26.38 26.21 26.28 156,971
08/20/2018 26.39 26.47 26.36 26.38 147,806
08/17/2018 26.09 26.34 26.05 26.34 1,469,367
08/16/2018 25.92 26.0828 25.9148 26.0532 73,180
08/15/2018 25.7 25.89 25.5 25.86 133,541
08/14/2018 25.65 25.79 25.63 25.72 85,513
08/13/2018 25.7 25.7278 25.6146 25.6411 129,462
08/10/2018 25.86 25.87 25.66 25.685 116,092
08/09/2018 26 26.05 25.96 25.99 741,772
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio