Register for real-time alerts, custom portfolio, and market movers
REIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2,304.30 | -19.10 | -0.82% | 2,323.44 | 2,323.44 | 2,297.17 | 0 |
| May 07 2024 | 2,323.40 | 20.86 | 0.91% | 2,302.55 | 2,330.34 | 2,302.55 | 0 |
| May 06 2024 | 2,302.54 | 0.96 | 0.04% | 2,316.69 | 2,319.10 | 2,292.08 | 0 |
| May 03 2024 | 2,301.58 | 14.65 | 0.64% | 2,287.34 | 2,338.24 | 2,287.34 | 0 |
| May 02 2024 | 2,286.93 | 33.48 | 1.49% | 2,253.45 | 2,290.92 | 2,250.96 | 0 |
| May 01 2024 | 2,253.45 | 5.58 | 0.25% | 2,247.87 | 2,293.05 | 2,244.14 | 0 |
| Apr 30 2024 | 2,247.87 | -40.42 | -1.77% | 2,288.70 | 2,288.70 | 2,247.39 | 0 |
| Apr 29 2024 | 2,288.29 | 25.39 | 1.12% | 2,263.67 | 2,293.83 | 2,263.67 | 0 |
| Apr 26 2024 | 2,262.90 | -0.62 | -0.03% | 2,263.52 | 2,285.57 | 2,262.21 | 0 |
| Apr 25 2024 | 2,263.52 | -13.42 | -0.59% | 2,256.15 | 2,268.16 | 2,241.50 | 0 |
| Apr 24 2024 | 2,276.94 | -0.84 | -0.04% | 2,277.78 | 2,281.49 | 2,252.37 | 0 |
| Apr 23 2024 | 2,277.78 | 21.40 | 0.95% | 2,256.38 | 2,285.90 | 2,256.38 | 0 |
| Apr 22 2024 | 2,256.38 | 17.91 | 0.80% | 2,243.60 | 2,260.93 | 2,231.60 | 0 |
| Apr 19 2024 | 2,238.47 | 11.69 | 0.52% | 2,227.04 | 2,246.77 | 2,227.04 | 0 |
| Apr 18 2024 | 2,226.78 | 2.70 | 0.12% | 2,224.08 | 2,237.94 | 2,215.36 | 0 |
| Apr 17 2024 | 2,224.08 | -17.07 | -0.76% | 2,241.15 | 2,245.90 | 2,223.46 | 0 |
| Apr 16 2024 | 2,241.15 | -33.26 | -1.46% | 2,274.41 | 2,274.41 | 2,235.41 | 0 |
| Apr 15 2024 | 2,274.41 | -35.72 | -1.55% | 2,321.40 | 2,324.23 | 2,260.24 | 0 |
| Apr 12 2024 | 2,310.13 | -23.02 | -0.99% | 2,323.76 | 2,325.67 | 2,301.04 | 0 |
| Apr 11 2024 | 2,333.15 | 3.70 | 0.16% | 2,344.23 | 2,349.07 | 2,313.62 | 0 |
| Apr 10 2024 | 2,329.45 | -96.46 | -3.98% | 2,426.02 | 2,426.02 | 2,315.54 | 0 |
| Apr 09 2024 | 2,425.91 | 32.42 | 1.35% | 2,393.75 | 2,426.28 | 2,393.75 | 0 |
| Apr 08 2024 | 2,393.49 | 26.95 | 1.14% | 2,366.54 | 2,395.64 | 2,366.54 | 0 |
| Apr 05 2024 | 2,366.54 | 11.53 | 0.49% | 2,355.01 | 2,371.66 | 2,342.82 | 0 |
| Apr 04 2024 | 2,355.01 | -14.80 | -0.62% | 2,369.91 | 2,401.12 | 2,348.19 | 0 |
| Apr 03 2024 | 2,369.81 | 0.01 | 0.00% | 2,369.94 | 2,374.28 | 2,356.57 | 0 |
| Apr 02 2024 | 2,369.80 | -29.64 | -1.24% | 2,399.44 | 2,399.44 | 2,361.81 | 0 |
| Apr 01 2024 | 2,399.44 | -42.21 | -1.73% | 2,441.82 | 2,442.41 | 2,396.33 | 0 |
| Mar 28 2024 | 2,441.65 | 19.30 | 0.80% | 2,423.33 | 2,446.78 | 2,423.33 | 0 |
| Mar 27 2024 | 2,422.35 | 61.93 | 2.62% | 2,365.67 | 2,422.61 | 2,365.67 | 0 |
| Mar 26 2024 | 2,360.42 | -11.91 | -0.50% | 2,373.78 | 2,379.11 | 2,360.16 | 0 |
| Mar 25 2024 | 2,372.33 | -10.91 | -0.46% | 2,387.65 | 2,396.12 | 2,371.77 | 0 |
| Mar 22 2024 | 2,383.24 | -30.65 | -1.27% | 2,414.34 | 2,418.18 | 2,381.43 | 0 |
| Mar 21 2024 | 2,413.89 | 13.56 | 0.56% | 2,410.63 | 2,424.94 | 2,398.30 | 0 |
| Mar 20 2024 | 2,400.33 | 11.96 | 0.50% | 2,389.22 | 2,406.16 | 2,362.95 | 0 |
| Mar 19 2024 | 2,388.37 | 2.72 | 0.11% | 2,385.68 | 2,394.32 | 2,372.04 | 0 |
| Mar 18 2024 | 2,385.65 | -1.66 | -0.07% | 2,387.31 | 2,398.76 | 2,382.34 | 0 |
| Mar 15 2024 | 2,387.31 | -5.16 | -0.22% | 2,368.69 | 2,396.24 | 2,368.69 | 0 |
| Mar 14 2024 | 2,392.47 | -37.71 | -1.55% | 2,434.28 | 2,434.28 | 2,373.47 | 0 |
| Mar 13 2024 | 2,430.18 | -13.88 | -0.57% | 2,444.41 | 2,454.48 | 2,424.09 | 0 |
| Mar 12 2024 | 2,444.06 | -7.40 | -0.30% | 2,452.73 | 2,454.77 | 2,424.71 | 0 |
| Mar 11 2024 | 2,451.46 | -10.37 | -0.42% | 2,461.83 | 2,469.87 | 2,441.10 | 0 |
| Mar 08 2024 | 2,461.83 | 25.32 | 1.04% | 2,454.45 | 2,469.98 | 2,452.24 | 0 |
| Mar 07 2024 | 2,436.51 | 3.04 | 0.12% | 2,447.30 | 2,451.01 | 2,422.43 | 0 |
| Mar 06 2024 | 2,433.47 | 11.94 | 0.49% | 2,437.55 | 2,441.15 | 2,421.20 | 0 |
| Mar 05 2024 | 2,421.53 | -28.15 | -1.15% | 2,438.81 | 2,456.62 | 2,412.36 | 0 |
| Mar 04 2024 | 2,449.68 | 26.00 | 1.07% | 2,423.68 | 2,452.09 | 2,403.07 | 0 |
| Mar 01 2024 | 2,423.68 | 24.30 | 1.01% | 2,399.39 | 2,424.74 | 2,370.53 | 0 |
| Feb 29 2024 | 2,399.38 | 20.86 | 0.88% | 2,379.05 | 2,411.16 | 2,379.05 | 0 |
| Feb 28 2024 | 2,378.52 | 23.93 | 1.02% | 2,354.78 | 2,393.00 | 2,342.36 | 0 |
| Feb 27 2024 | 2,354.59 | 2.35 | 0.10% | 2,353.01 | 2,376.21 | 2,348.99 | 0 |
| Feb 26 2024 | 2,352.24 | -28.02 | -1.18% | 2,380.26 | 2,386.93 | 2,349.61 | 0 |
| Feb 23 2024 | 2,380.26 | -3.07 | -0.13% | 2,383.55 | 2,394.13 | 2,376.00 | 0 |
| Feb 22 2024 | 2,383.33 | 5.74 | 0.24% | 2,378.27 | 2,390.74 | 2,374.53 | 0 |
| Feb 21 2024 | 2,377.59 | 14.84 | 0.63% | 2,362.75 | 2,380.77 | 2,361.48 | 0 |
| Feb 20 2024 | 2,362.75 | -3.62 | -0.15% | 2,366.38 | 2,372.78 | 2,344.33 | 0 |
| Feb 16 2024 | 2,366.37 | -20.58 | -0.86% | 2,387.09 | 2,387.09 | 2,346.72 | 0 |
| Feb 15 2024 | 2,386.95 | 52.26 | 2.24% | 2,354.51 | 2,388.77 | 2,354.51 | 0 |
| Feb 14 2024 | 2,334.69 | 14.92 | 0.64% | 2,319.83 | 2,349.16 | 2,318.62 | 0 |
| Feb 13 2024 | 2,319.77 | -45.37 | -1.92% | 2,365.46 | 2,365.46 | 2,288.51 | 0 |
| Feb 12 2024 | 2,365.14 | -4.33 | -0.18% | 2,369.60 | 2,384.13 | 2,361.26 | 0 |
| Feb 09 2024 | 2,369.47 | 3.56 | 0.15% | 2,365.91 | 2,372.92 | 2,343.08 | 0 |
