MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
REET — iShares Global REIT ETF
NYSE ArcaiShares Global REIT ETF
$25.74
+0.21(+0.82%)
- O
- 25.58
- H
- 25.85
- L
- 25.58
- V
- 3.53M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.74
Period Return+7.7%
Period High$29.06
Period Low$23.72
Avg Daily Volume1.95M
Total Trading Days365
REET — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.58 | $25.85 | $25.58 | $25.74 | +$0.21 | +0.82% | 3,533,037 | $25.75 | $25.58 $25.85 |
| Oct 5, 2026 | $25.59 | $25.64 | $25.42 | $25.53 | $-0.11 | -0.43% | 3,392,320 | $25.56 | $25.42 $25.64 |
| Oct 2, 2026 | $25.62 | $25.81 | $25.56 | $25.64 | +$0.05 | +0.20% | 3,388,209 | $25.64 | $25.56 $25.81 |
| Oct 1, 2026 | $25.63 | $25.64 | $25.43 | $25.59 | $-0.19 | -0.74% | 3,856,113 | $25.52 | $25.43 $25.64 |
| Sep 30, 2026 | $26.07 | $26.08 | $25.74 | $25.78 | $-0.20 | -0.77% | 4,116,796 | $25.87 | $25.74 $26.08 |
| Sep 29, 2026 | $26.01 | $26.07 | $25.83 | $25.98 | $-0.03 | -0.12% | 2,686,286 | $25.91 | $25.83 $26.07 |
| Sep 28, 2026 | $26.00 | $26.20 | $25.94 | $26.01 | $-0.05 | -0.19% | 2,688,866 | $26.02 | $25.94 $26.20 |
| Sep 25, 2026 | $26.16 | $26.16 | $25.90 | $26.06 | $-0.03 | -0.11% | 2,378,153 | $26.02 | $25.90 $26.16 |
| Sep 24, 2026 | $26.15 | $26.25 | $26.07 | $26.09 | $-0.05 | -0.19% | 2,726,231 | $26.13 | $26.07 $26.25 |
| Sep 23, 2026 | $26.34 | $26.35 | $26.11 | $26.14 | $-0.30 | -1.13% | 3,363,266 | $26.20 | $26.11 $26.35 |
| Sep 22, 2026 | $26.51 | $26.51 | $26.40 | $26.44 | $-0.02 | -0.08% | 2,507,644 | $26.45 | $26.40 $26.51 |
| Sep 21, 2026 | $26.32 | $26.50 | $26.32 | $26.46 | +$0.24 | +0.92% | 3,234,385 | $26.43 | $26.32 $26.50 |
| Sep 18, 2026 | $26.34 | $26.34 | $26.21 | $26.22 | $-0.27 | -1.02% | 2,269,548 | $26.26 | $26.21 $26.34 |
| Sep 17, 2026 | $26.54 | $26.57 | $26.43 | $26.49 | +$0.13 | +0.49% | 1,981,784 | $26.50 | $26.43 $26.57 |
| Sep 16, 2026 | $26.53 | $26.73 | $26.21 | $26.36 | $-0.16 | -0.60% | 2,487,485 | $26.49 | $26.21 $26.73 |
| Sep 15, 2026 | $26.59 | $26.62 | $26.38 | $26.52 | $-0.30 | -1.12% | 3,848,984 | $26.51 | $26.38 $26.62 |
| Sep 14, 2026 | $26.90 | $27.07 | $26.72 | $26.82 | $-0.16 | -0.59% | 2,388,119 | $26.85 | $26.72 $27.07 |
| Sep 11, 2026 | $27.05 | $27.07 | $26.90 | $26.98 | +$0.09 | +0.33% | 1,628,392 | $26.98 | $26.90 $27.07 |
| Sep 10, 2026 | $27.05 | $27.18 | $26.83 | $26.89 | $-0.20 | -0.74% | 2,552,604 | $26.93 | $26.83 $27.18 |
| Sep 9, 2026 | $27.30 | $27.35 | $27.03 | $27.09 | $-0.27 | -0.99% | 3,791,633 | $27.13 | $27.03 $27.35 |
| Sep 8, 2026 | $27.29 | $27.50 | $27.27 | $27.36 | $-0.04 | -0.15% | 2,997,445 | $27.43 | $27.27 $27.50 |
| Sep 4, 2026 | $27.44 | $27.61 | $27.38 | $27.40 | $-0.13 | -0.47% | 2,637,125 | $27.51 | $27.38 $27.61 |
| Sep 3, 2026 | $27.47 | $27.54 | $27.33 | $27.53 | +$0.20 | +0.73% | 3,355,241 | $27.48 | $27.33 $27.54 |
| Sep 2, 2026 | $27.44 | $27.44 | $27.19 | $27.33 | $-0.10 | -0.36% | 2,589,142 | $27.32 | $27.19 $27.44 |
| Sep 1, 2026 | $27.48 | $27.59 | $27.33 | $27.43 | $-0.07 | -0.25% | 3,128,054 | $27.47 | $27.33 $27.59 |
| Aug 31, 2026 | $27.60 | $27.64 | $27.38 | $27.50 | $-0.18 | -0.65% | 2,931,306 | $27.46 | $27.38 $27.64 |
| Aug 28, 2026 | $27.93 | $27.96 | $27.64 | $27.68 | $-0.21 | -0.75% | 5,395,189 | $27.77 | $27.64 $27.96 |
| Aug 27, 2026 | $27.96 | $28.02 | $27.84 | $27.89 | $-0.18 | -0.64% | 3,610,265 | $27.91 | $27.84 $28.02 |
| Aug 26, 2026 | $28.25 | $28.26 | $28.07 | $28.07 | $-0.16 | -0.57% | 3,780,022 | $28.15 | $28.07 $28.26 |
| Aug 25, 2026 | $28.21 | $28.26 | $28.10 | $28.23 | +$0.05 | +0.18% | 2,587,684 | $28.22 | $28.10 $28.26 |