iShares Global REIT (REET)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.07172300082 | 24.26 | 25.01 | 24.21 | 555249 | 24.49122216 | SP |
| 4 | 1.5 | 6.51607298002 | 23.02 | 25.01 | 22.81 | 545429 | 23.53246629 | SP |
| 12 | 2.21 | 9.90587180636 | 22.31 | 25.01 | 22.07 | 443948 | 23.14680737 | SP |
| 26 | 1.31 | 5.64411891426 | 23.21 | 25.01 | 21.79 | 572009 | 23.13051671 | SP |
| 52 | 0.81 | 3.41628005061 | 23.71 | 25.01 | 19.69 | 599339 | 22.62315209 | SP |
| 156 | -3.72 | -13.1728045326 | 28.24 | 30.78 | 19.69 | 679412 | 24.82484484 | SP |
| 260 | -2.78 | -10.1831501832 | 27.3 | 30.78 | 15.62 | 660073 | 24.40527705 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 24.52 | -0.25 | -1.01 | 24.76 | 25.01 | 24.48 | 439765 |
| 1721255400 | 24.77 | 0.15 | 0.61 | 24.65 | 24.93 | 24.56 | 790840 |
| 1721169000 | 24.62 | 0.27 | 1.11 | 24.45 | 24.635 | 24.4098 | 264318 |
| 1721082600 | 24.35 | 0.1 | 0.41 | 24.28 | 24.4085 | 24.24 | 603252 |
| 1720823400 | 24.25 | 0.17 | 0.71 | 24.26 | 24.395 | 24.21 | 713462 |
| 1720737000 | 24.08 | 0.54 | 2.29 | 23.8 | 24.15 | 23.79 | 253419 |
| 1720650600 | 23.54 | 0.22 | 0.97 | 23.46 | 23.56 | 23.36 | 386309 |
| 1720564200 | 23.315 | -0.01 | -0.02 | 23.35 | 23.4 | 23.15 | 720396 |
| 1720477800 | 23.32 | -0.02 | -0.09 | 23.39 | 23.4182 | 23.27 | 277689 |
| 1720218600 | 23.34 | 0.11 | 0.47 | 23.3 | 23.37 | 23.205 | 242510 |
| 1720040640 | 23.23 | 0.02 | 0.09 | 23.3 | 23.38 | 23.22 | 233081 |
| 1719959400 | 23.21 | 0.14 | 0.61 | 23.1 | 23.21 | 23.0737 | 497615 |
| 1719873000 | 23.07 | 0.01 | 0.04 | 23.25 | 23.3 | 22.98 | 756482 |
| 1719613800 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 0 |
| 1719527400 | 23.06 | 0.14 | 0.61 | 22.9 | 23.07 | 22.865 | 1376414 |
| 1719441000 | 22.92 | -0.07 | -0.30 | 22.88 | 22.96 | 22.81 | 738137 |
| 1719354600 | 22.99 | -0.29 | -1.25 | 23.26 | 23.26 | 22.94 | 195952 |
| 1719268200 | 23.28 | 0.23 | 1.00 | 23.11 | 23.4219 | 23.06 | 529526 |
| 1719009000 | 23.05 | -0.03 | -0.13 | 23.02 | 23.1 | 22.965 | 1119801 |
| 1718922600 | 23.08 | -0.07 | -0.30 | 23.07 | 23.11 | 23 | 366064 |
| 1718749800 | 23.15 | 0.15 | 0.65 | 23.03 | 23.165 | 23.03 | 418024 |
| 1718663400 | 23 | -0.04 | -0.17 | 22.99 | 23.075 | 22.86 | 371112 |
| 1718404200 | 23.04 | -0.04 | -0.17 | 22.96 | 23.08 | 22.87 | 272083 |
| 1718317800 | 23.08 | 0.05 | 0.22 | 23.03 | 23.13 | 22.94 | 237093 |
| 1718231400 | 23.03 | 0.21 | 0.92 | 23.22 | 23.395 | 22.995 | 329390 |
| 1718145000 | 22.82 | -0.23 | -1.00 | 22.78 | 22.89 | 22.74 | 200079 |
| 1718058600 | 23.05 | 0.06 | 0.26 | 22.96 | 23.115 | 22.8 | 156837 |
| 1717799400 | 22.99 | -0.28 | -1.20 | 22.98 | 23.085 | 22.9299 | 214887 |
| 1717713000 | 23.27 | 0.03 | 0.13 | 23.18 | 23.3 | 23.08 | 235472 |
| 1717626600 | 23.24 | 0.02 | 0.09 | 23.31 | 23.31 | 23.08 | 467399 |
| 1717540200 | 23.22 | 0.14 | 0.61 | 23.08 | 23.315 | 23.03 | 581096 |
| 1717453800 | 23.08 | -0.01 | -0.04 | 23.16 | 23.19 | 22.98 | 597377 |
| 1717194600 | 23.09 | 0.33 | 1.45 | 22.87 | 23.09 | 22.76 | 293326 |
| 1717108200 | 22.76 | 0.31 | 1.38 | 22.59 | 22.77 | 22.58 | 462817 |
| 1717021800 | 22.45 | -0.26 | -1.14 | 22.51 | 22.51 | 22.36 | 439285 |
| 1716935400 | 22.71 | -0.09 | -0.39 | 22.92 | 22.99 | 22.67 | 716396 |
| 1716589800 | 22.8 | 0.06 | 0.26 | 22.85 | 22.865 | 22.76 | 297981 |
| 1716503400 | 22.74 | -0.43 | -1.86 | 23.21 | 23.21 | 22.7105 | 212120 |
| 1716417000 | 23.17 | -0.21 | -0.90 | 23.3 | 23.37 | 23.12 | 731544 |
| 1716330600 | 23.38 | -0.04 | -0.17 | 23.36 | 23.44 | 23.315 | 325930 |
| 1716244200 | 23.42 | -0.12 | -0.51 | 23.5 | 23.5659 | 23.41 | 328206 |
| 1715985000 | 23.54 | -0.02 | -0.08 | 23.53 | 23.57 | 23.47 | 280468 |
| 1715898600 | 23.56 | -0.01 | -0.04 | 23.64 | 23.645 | 23.53 | 312684 |
| 1715812200 | 23.57 | 0.33 | 1.42 | 23.49 | 23.5899 | 23.46 | 353901 |
| 1715725800 | 23.24 | 0.17 | 0.74 | 23.18 | 23.315 | 23.1203 | 206461 |
| 1715639400 | 23.07 | 0.08 | 0.35 | 23.1 | 23.2 | 23.03 | 614017 |
| 1715380200 | 22.99 | -0.13 | -0.56 | 23.14 | 23.14 | 22.95 | 215060 |
| 1715293800 | 23.12 | 0.38 | 1.67 | 22.9 | 23.12 | 22.89 | 244049 |
| 1715207400 | 22.74 | -0.2 | -0.87 | 22.79 | 22.85 | 22.705 | 350484 |
| 1715121000 | 22.94 | 0.15 | 0.66 | 22.85 | 23.015 | 22.85 | 451971 |
| 1715034600 | 22.79 | 0.11 | 0.49 | 22.83 | 22.89 | 22.695 | 235553 |
| 1714775400 | 22.68 | 0.18 | 0.80 | 22.79 | 22.95 | 22.65 | 382866 |
| 1714689000 | 22.5 | 0.4 | 1.81 | 22.37 | 22.54 | 22.185 | 370025 |
| 1714602600 | 22.1 | -0.02 | -0.09 | 22.12 | 22.459 | 22.07 | 1132804 |
| 1714516200 | 22.12 | -0.37 | -1.65 | 22.35 | 22.436 | 22.1 | 753219 |
| 1714429800 | 22.49 | 0.23 | 1.03 | 22.38 | 22.5211 | 22.38 | 431261 |
| 1714170600 | 22.26 | 0.05 | 0.23 | 22.31 | 22.4397 | 22.24 | 361293 |
| 1714084200 | 22.21 | -0.14 | -0.63 | 22.19 | 22.2599 | 22.01 | 797086 |
| 1713997800 | 22.35 | -0.06 | -0.27 | 22.35 | 22.38 | 22.19 | 692236 |
| 1713911400 | 22.41 | 0.25 | 1.13 | 22.26 | 22.4788 | 22.215 | 579500 |
| 1713825000 | 22.16 | 0.17 | 0.77 | 22.02 | 22.22 | 21.955 | 417231 |
| 1713565800 | 21.99 | 0.1 | 0.46 | 21.86 | 22.03 | 21.86 | 756935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
