iShares Global REIT ETF (REET) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 28.17 | 28.30 | 28.08 | 28.23 | +0.50% | 2,181,800 |
| 2026-08-06 | 28.48 | 28.51 | 28.04 | 28.09 | -1.02% | 2,140,400 |
| 2026-08-05 | 28.38 | 28.41 | 28.19 | 28.38 | +0.25% | 3,185,200 |
| 2026-08-04 | 28.26 | 28.36 | 28.03 | 28.31 | -0.28% | 1,987,400 |
| 2026-08-03 | 28.39 | 28.53 | 28.26 | 28.39 | +0.04% | 2,856,300 |
| 2026-07-31 | 28.51 | 28.53 | 28.24 | 28.38 | -0.60% | 2,226,300 |
| 2026-07-30 | 28.85 | 28.87 | 28.34 | 28.55 | -0.45% | 3,267,900 |
| 2026-07-29 | 28.88 | 28.92 | 28.63 | 28.68 | -0.69% | 2,651,900 |
| 2026-07-28 | 28.98 | 29.06 | 28.87 | 28.88 | +0.31% | 2,707,100 |
| 2026-07-27 | 28.94 | 28.95 | 28.75 | 28.79 | -0.35% | 2,490,400 |
| 2026-07-24 | 28.57 | 28.95 | 28.57 | 28.89 | +1.80% | 3,377,800 |
| 2026-07-23 | 28.34 | 28.51 | 28.29 | 28.38 | -0.11% | 3,922,700 |
| 2026-07-22 | 28.59 | 28.60 | 28.36 | 28.41 | -0.53% | 2,760,400 |
| 2026-07-21 | 28.43 | 28.59 | 28.37 | 28.56 | +0.39% | 2,546,600 |
| 2026-07-20 | 28.53 | 28.61 | 28.36 | 28.45 | -0.25% | 3,286,800 |
| 2026-07-17 | 28.57 | 28.78 | 28.43 | 28.52 | +0.11% | 3,927,800 |
| 2026-07-16 | 27.96 | 28.51 | 27.94 | 28.49 | +1.97% | 4,162,500 |
| 2026-07-15 | 28.00 | 28.18 | 27.86 | 27.94 | +0.04% | 4,022,600 |
| 2026-07-14 | 27.96 | 28.06 | 27.86 | 27.93 | +0.07% | 2,481,900 |
| 2026-07-13 | 27.87 | 28.07 | 27.82 | 27.91 | +0.36% | 1,757,200 |
| 2026-07-10 | 27.87 | 27.90 | 27.62 | 27.81 | +0.22% | 2,505,100 |
| 2026-07-09 | 27.74 | 27.89 | 27.71 | 27.75 | +0.11% | 1,631,700 |
| 2026-07-08 | 28.00 | 28.04 | 27.70 | 27.72 | -1.39% | 3,646,100 |
| 2026-07-07 | 27.97 | 28.27 | 27.96 | 28.11 | +0.93% | 2,120,200 |
| 2026-07-06 | 27.92 | 27.98 | 27.80 | 27.85 | -0.46% | 2,424,900 |
| 2026-07-02 | 27.82 | 28.00 | 27.78 | 27.98 | +1.19% | 2,261,700 |
| 2026-07-01 | 27.55 | 27.80 | 27.55 | 27.65 | +0.11% | 2,258,000 |
| 2026-06-30 | 27.83 | 27.83 | 27.61 | 27.62 | -1.53% | 3,052,500 |
| 2026-06-29 | 28.08 | 28.09 | 27.86 | 28.05 | -0.18% | 1,326,300 |
| 2026-06-26 | 27.95 | 28.12 | 27.91 | 28.10 | +1.04% | 2,353,600 |
| 2026-06-25 | 27.74 | 27.82 | 27.58 | 27.81 | +0.58% | 1,470,600 |
| 2026-06-24 | 27.71 | 27.75 | 27.48 | 27.65 | +0.44% | 2,280,700 |
| 2026-06-23 | 27.28 | 27.60 | 27.27 | 27.53 | +0.77% | 6,961,500 |
| 2026-06-22 | 27.05 | 27.39 | 27.04 | 27.32 | +0.96% | 2,001,300 |
| 2026-06-18 | 27.15 | 27.21 | 27.02 | 27.06 | +0.15% | 1,115,000 |
| 2026-06-17 | 27.59 | 27.66 | 26.96 | 27.02 | -2.17% | 2,929,000 |
| 2026-06-16 | 27.69 | 27.81 | 27.55 | 27.62 | +0.11% | 2,351,700 |
| 2026-06-15 | 27.80 | 27.89 | 27.53 | 27.59 | -1.15% | 2,763,200 |
| 2026-06-12 | 27.80 | 27.99 | 27.77 | 27.91 | +0.76% | 1,980,843 |
| 2026-06-11 | 27.60 | 27.82 | 27.50 | 27.70 | +0.62% | 3,075,224 |
| 2026-06-10 | 27.57 | 27.77 | 27.51 | 27.53 | +0.22% | 2,261,259 |
| 2026-06-09 | 27.11 | 27.57 | 27.11 | 27.47 | +2.01% | 2,885,392 |
| 2026-06-08 | 27.25 | 27.30 | 26.86 | 26.93 | -0.88% | 2,407,975 |
| 2026-06-05 | 27.00 | 27.33 | 26.91 | 27.17 | +0.22% | 2,043,520 |
| 2026-06-04 | 27.00 | 27.11 | 26.90 | 27.11 | +1.04% | 2,615,452 |
| 2026-06-03 | 26.80 | 27.00 | 26.75 | 26.83 | -0.15% | 3,023,500 |
| 2026-06-02 | 26.78 | 26.89 | 26.68 | 26.87 | +0.37% | 2,165,400 |
| 2026-06-01 | 27.02 | 27.07 | 26.75 | 26.77 | -1.83% | 2,383,000 |
| 2026-05-29 | 27.46 | 27.46 | 27.20 | 27.27 | -0.69% | 2,103,400 |
| 2026-05-28 | 27.49 | 27.63 | 27.36 | 27.46 | -0.18% | 1,525,800 |
| 2026-05-27 | 27.56 | 27.69 | 27.51 | 27.51 | -0.36% | 2,307,900 |
| 2026-05-26 | 27.53 | 27.64 | 27.47 | 27.61 | +0.69% | 1,409,400 |
| 2026-05-22 | 27.50 | 27.52 | 27.28 | 27.42 | -0.11% | 1,293,900 |
| 2026-05-21 | 27.28 | 27.46 | 27.12 | 27.45 | +0.26% | 1,857,800 |
| 2026-05-20 | 27.06 | 27.40 | 27.01 | 27.38 | +1.33% | 2,216,400 |
| 2026-05-19 | 26.94 | 27.10 | 26.88 | 27.02 | +0.00% | 2,015,100 |
| 2026-05-18 | 26.78 | 27.08 | 26.78 | 27.02 | +0.78% | 1,765,300 |
| 2026-05-15 | 27.11 | 27.13 | 26.79 | 26.81 | -1.65% | 2,211,100 |
| 2026-05-14 | 27.37 | 27.41 | 27.22 | 27.26 | +0.00% | 1,201,400 |
| 2026-05-13 | 27.29 | 27.36 | 27.14 | 27.26 | -0.47% | 2,697,900 |
| 2026-05-12 | 27.38 | 27.42 | 27.20 | 27.39 | -0.07% | 1,696,249 |
| 2026-05-11 | 27.50 | 27.58 | 27.36 | 27.41 | +0.00% | 2,317,865 |
| 2026-05-08 | 27.43 | 27.53 | 27.37 | 27.41 | +0.37% | 2,550,900 |
| 2026-05-07 | 27.63 | 27.63 | 27.27 | 27.31 | -0.98% | 2,266,400 |
| 2026-05-06 | 27.48 | 27.66 | 27.44 | 27.58 | +1.47% | 2,932,500 |
| 2026-05-05 | 27.14 | 27.23 | 27.00 | 27.18 | +0.55% | 1,914,400 |
| 2026-05-04 | 27.15 | 27.28 | 26.96 | 27.03 | -0.88% | 1,785,800 |
| 2026-05-01 | 27.41 | 27.41 | 27.21 | 27.27 | -0.18% | 1,818,800 |
| 2026-04-30 | 26.86 | 27.34 | 26.86 | 27.32 | +1.83% | 2,718,900 |
| 2026-04-29 | 26.96 | 27.06 | 26.74 | 26.83 | -0.96% | 1,675,300 |
| 2026-04-28 | 26.89 | 27.09 | 26.79 | 27.09 | +0.48% | 1,865,800 |
| 2026-04-27 | 27.02 | 27.14 | 26.92 | 26.96 | -0.22% | 1,908,300 |
| 2026-04-24 | 27.08 | 27.22 | 27.01 | 27.02 | -0.26% | 1,606,700 |
| 2026-04-23 | 26.88 | 27.13 | 26.84 | 27.09 | +0.89% | 1,851,500 |
| 2026-04-22 | 27.18 | 27.24 | 26.74 | 26.85 | -0.70% | 1,568,200 |
| 2026-04-21 | 27.45 | 27.50 | 26.98 | 27.04 | -1.57% | 2,379,000 |
| 2026-04-20 | 27.34 | 27.48 | 27.31 | 27.47 | +0.15% | 2,222,200 |
| 2026-04-17 | 27.27 | 27.50 | 27.24 | 27.43 | +1.37% | 3,310,400 |
| 2026-04-16 | 26.95 | 27.14 | 26.95 | 27.06 | +0.59% | 2,732,000 |
| 2026-04-15 | 26.79 | 26.90 | 26.69 | 26.90 | +0.19% | 4,066,600 |
| 2026-04-14 | 26.58 | 26.87 | 26.53 | 26.85 | +1.24% | 2,059,500 |
| 2026-04-13 | 26.32 | 26.52 | 26.25 | 26.52 | +0.34% | 2,423,000 |
| 2026-04-10 | 26.42 | 26.52 | 26.33 | 26.43 | +0.27% | 3,515,800 |
| 2026-04-09 | 26.14 | 26.57 | 26.09 | 26.36 | +0.38% | 1,329,100 |
| 2026-04-08 | 26.20 | 26.28 | 26.13 | 26.26 | +2.34% | 3,662,600 |
| 2026-04-07 | 25.47 | 25.71 | 25.41 | 25.66 | +0.35% | 2,470,700 |
| 2026-04-06 | 25.55 | 25.65 | 25.48 | 25.57 | +0.00% | 2,250,100 |
| 2026-04-02 | 25.23 | 25.61 | 25.18 | 25.57 | +0.67% | 3,957,000 |
| 2026-04-01 | 25.28 | 25.45 | 25.27 | 25.40 | +0.99% | 3,532,200 |
| 2026-03-31 | 25.05 | 25.32 | 24.89 | 25.15 | +1.45% | 3,467,000 |
| 2026-03-30 | 24.94 | 25.05 | 24.68 | 24.79 | +0.36% | 2,306,200 |
| 2026-03-27 | 24.84 | 24.98 | 24.68 | 24.70 | -1.00% | 2,378,900 |
| 2026-03-26 | 24.95 | 25.15 | 24.89 | 24.95 | -0.56% | 2,812,300 |
| 2026-03-25 | 25.24 | 25.24 | 24.97 | 25.09 | +0.16% | 3,476,300 |
| 2026-03-24 | 24.97 | 25.23 | 24.86 | 25.05 | -0.40% | 3,658,300 |
| 2026-03-23 | 25.26 | 25.50 | 25.14 | 25.15 | +0.76% | 4,170,300 |
| 2026-03-20 | 25.67 | 25.72 | 24.85 | 24.96 | -3.07% | 3,114,900 |
| 2026-03-19 | 25.66 | 25.86 | 25.58 | 25.75 | -0.27% | 2,814,000 |
| 2026-03-18 | 26.12 | 26.13 | 25.82 | 25.82 | -1.30% | 1,601,000 |
| 2026-03-17 | 26.24 | 26.34 | 26.15 | 26.16 | -0.15% | 1,935,000 |
| 2026-03-16 | 26.09 | 26.35 | 26.09 | 26.20 | +1.31% | 2,788,000 |
| 2026-03-13 | 26.12 | 26.30 | 25.84 | 25.86 | -0.50% | 2,115,464 |
| 2026-03-12 | 25.97 | 26.15 | 25.91 | 25.99 | -0.73% | 2,821,392 |
| 2026-03-11 | 26.34 | 26.34 | 26.12 | 26.18 | -0.91% | 1,680,736 |
| 2026-03-10 | 26.38 | 26.70 | 26.26 | 26.42 | +0.11% | 2,070,417 |
| 2026-03-09 | 26.05 | 26.48 | 25.77 | 26.39 | +0.19% | 2,198,008 |
| 2026-03-06 | 26.41 | 26.41 | 26.21 | 26.34 | -1.24% | 2,234,014 |
| 2026-03-05 | 26.76 | 26.76 | 26.45 | 26.67 | -0.93% | 2,005,263 |
| 2026-03-04 | 26.85 | 26.94 | 26.65 | 26.92 | +0.11% | 1,851,011 |
| 2026-03-03 | 26.76 | 26.98 | 26.45 | 26.89 | -1.28% | 1,397,658 |
| 2026-03-02 | 26.97 | 27.30 | 26.92 | 27.24 | -0.04% | 1,760,468 |
| 2026-02-27 | 27.19 | 27.45 | 27.19 | 27.25 | -0.15% | 2,590,649 |
| 2026-02-26 | 27.24 | 27.34 | 27.17 | 27.29 | +0.59% | 845,606 |
| 2026-02-25 | 27.12 | 27.18 | 27.00 | 27.13 | +0.15% | 1,476,123 |
| 2026-02-24 | 27.05 | 27.12 | 26.95 | 27.09 | +0.00% | 2,549,036 |
| 2026-02-23 | 27.03 | 27.23 | 26.98 | 27.09 | +0.11% | 2,123,126 |
| 2026-02-20 | 26.88 | 27.06 | 26.84 | 27.06 | +0.74% | 1,189,651 |
| 2026-02-19 | 26.83 | 26.93 | 26.72 | 26.86 | -0.15% | 1,699,681 |
| 2026-02-18 | 27.21 | 27.21 | 26.88 | 26.90 | -1.28% | 2,315,961 |
| 2026-02-17 | 27.08 | 27.26 | 26.95 | 27.25 | +1.00% | 1,457,909 |
| 2026-02-13 | 26.77 | 27.07 | 26.69 | 26.98 | +1.01% | 1,829,335 |
| 2026-02-12 | 27.00 | 27.14 | 26.68 | 26.71 | -0.22% | 3,054,147 |
| 2026-02-11 | 26.76 | 26.91 | 26.71 | 26.77 | +0.45% | 2,111,809 |
| 2026-02-10 | 26.44 | 26.73 | 26.43 | 26.65 | +0.95% | 1,702,066 |
| 2026-02-09 | 26.27 | 26.42 | 26.17 | 26.40 | +0.53% | 1,366,358 |
| 2026-02-06 | 26.03 | 26.28 | 26.03 | 26.26 | +1.31% | 1,068,759 |
| 2026-02-05 | 25.82 | 26.00 | 25.75 | 25.92 | +0.00% | 1,241,640 |
| 2026-02-04 | 25.76 | 26.01 | 25.73 | 25.92 | +1.21% | 1,155,625 |
| 2026-02-03 | 25.48 | 25.63 | 25.39 | 25.61 | +0.43% | 2,344,456 |
| 2026-02-02 | 25.68 | 25.74 | 25.50 | 25.50 | -0.66% | 1,039,514 |
| 2026-01-30 | 25.60 | 25.68 | 25.43 | 25.67 | -0.19% | 1,199,942 |
| 2026-01-29 | 25.51 | 25.73 | 25.39 | 25.72 | +1.34% | 1,537,679 |
| 2026-01-28 | 25.53 | 25.62 | 25.34 | 25.38 | -0.70% | 967,154 |
| 2026-01-27 | 25.50 | 25.57 | 25.43 | 25.56 | +0.35% | 878,387 |
| 2026-01-26 | 25.60 | 25.66 | 25.45 | 25.47 | -0.04% | 772,701 |
| 2026-01-23 | 25.39 | 25.51 | 25.29 | 25.48 | +0.35% | 782,527 |
| 2026-01-22 | 25.63 | 25.66 | 25.37 | 25.39 | -0.70% | 901,861 |
| 2026-01-21 | 25.66 | 25.68 | 25.40 | 25.57 | +0.12% | 926,383 |
| 2026-01-20 | 25.79 | 25.79 | 25.52 | 25.54 | -1.31% | 1,428,403 |
| 2026-01-16 | 25.66 | 25.95 | 25.63 | 25.88 | +0.98% | 1,671,460 |
| 2026-01-15 | 25.58 | 25.78 | 25.58 | 25.63 | +0.39% | 720,213 |
| 2026-01-14 | 25.40 | 25.55 | 25.32 | 25.53 | +0.55% | 964,712 |
| 2026-01-13 | 25.34 | 25.42 | 25.14 | 25.39 | +0.20% | 843,829 |
| 2026-01-12 | 25.35 | 25.45 | 25.30 | 25.34 | +0.04% | 868,897 |
| 2026-01-09 | 25.29 | 25.45 | 25.29 | 25.33 | +0.00% | 707,156 |
| 2026-01-08 | 25.06 | 25.38 | 25.05 | 25.33 | +0.76% | 643,403 |
| 2026-01-07 | 25.34 | 25.39 | 25.12 | 25.14 | -0.12% | 1,204,957 |
| 2026-01-06 | 24.98 | 25.22 | 24.95 | 25.17 | +0.44% | 813,958 |
| 2026-01-05 | 24.94 | 25.14 | 24.84 | 25.06 | +0.16% | 1,241,140 |
| 2026-01-02 | 24.98 | 25.08 | 24.84 | 25.02 | +0.28% | 784,177 |
| 2025-12-31 | 25.12 | 25.12 | 24.93 | 24.95 | -0.64% | 473,373 |
| 2025-12-30 | 25.14 | 25.15 | 25.06 | 25.11 | +0.04% | 1,573,718 |
| 2025-12-29 | 25.05 | 25.15 | 25.02 | 25.10 | +0.24% | 3,438,068 |
| 2025-12-26 | 25.02 | 25.06 | 24.95 | 25.04 | +0.16% | 999,750 |
| 2025-12-24 | 24.89 | 25.04 | 24.88 | 25.00 | +0.52% | 1,010,733 |
| 2025-12-23 | 24.89 | 24.90 | 24.82 | 24.87 | +0.28% | 1,745,053 |
| 2025-12-22 | 24.66 | 24.83 | 24.64 | 24.80 | +0.36% | 1,580,162 |
| 2025-12-19 | 24.73 | 24.85 | 24.69 | 24.71 | -0.20% | 2,042,629 |
| 2025-12-18 | 24.90 | 24.97 | 24.73 | 24.76 | -0.12% | 1,957,955 |
| 2025-12-17 | 24.73 | 24.86 | 24.69 | 24.79 | +0.28% | 1,909,165 |
| 2025-12-16 | 24.88 | 24.94 | 24.68 | 24.72 | -0.60% | 1,717,090 |
| 2025-12-15 | 24.85 | 24.88 | 24.73 | 24.87 | -0.96% | 1,809,656 |
| 2025-12-12 | 25.17 | 25.29 | 25.02 | 25.11 | -0.04% | 1,290,434 |
| 2025-12-11 | 25.10 | 25.20 | 25.02 | 25.12 | +0.28% | 2,036,190 |
| 2025-12-10 | 24.98 | 25.18 | 24.95 | 25.05 | +0.40% | 1,578,357 |
| 2025-12-09 | 25.07 | 25.19 | 24.93 | 24.95 | -0.36% | 1,979,477 |
| 2025-12-08 | 25.22 | 25.26 | 25.02 | 25.04 | -0.87% | 1,691,569 |
| 2025-12-05 | 25.29 | 25.36 | 25.23 | 25.26 | -0.16% | 1,466,488 |
| 2025-12-04 | 25.37 | 25.47 | 25.27 | 25.30 | -0.47% | 6,835,988 |
| 2025-12-03 | 25.42 | 25.48 | 25.35 | 25.42 | +0.12% | 5,009,640 |
| 2025-12-02 | 25.45 | 25.48 | 25.31 | 25.39 | -0.04% | 5,853,064 |
| 2025-12-01 | 25.49 | 25.53 | 25.39 | 25.40 | -1.01% | 1,541,310 |
| 2025-11-28 | 25.51 | 25.69 | 25.51 | 25.66 | +0.43% | 403,650 |
| 2025-11-26 | 25.38 | 25.66 | 25.35 | 25.55 | +0.63% | 1,096,430 |
| 2025-11-25 | 25.22 | 25.50 | 25.22 | 25.39 | +1.07% | 2,089,886 |
| 2025-11-24 | 25.17 | 25.23 | 25.02 | 25.12 | -0.12% | 3,922,682 |
| 2025-11-21 | 24.92 | 25.21 | 24.82 | 25.15 | +1.29% | 1,669,427 |
| 2025-11-20 | 25.09 | 25.20 | 24.81 | 24.83 | -0.48% | 1,647,141 |
| 2025-11-19 | 25.12 | 25.16 | 24.87 | 24.95 | -0.68% | 1,416,671 |
| 2025-11-18 | 25.07 | 25.20 | 25.00 | 25.12 | +0.16% | 1,821,453 |
| 2025-11-17 | 25.23 | 25.29 | 24.99 | 25.08 | -0.48% | 1,367,460 |
| 2025-11-14 | 25.18 | 25.23 | 25.10 | 25.20 | -0.04% | 1,543,438 |
| 2025-11-13 | 25.39 | 25.42 | 25.17 | 25.21 | -1.14% | 693,563 |
| 2025-11-12 | 25.61 | 25.66 | 25.49 | 25.50 | -0.74% | 1,515,871 |
| 2025-11-11 | 25.58 | 25.70 | 25.58 | 25.69 | +0.86% | 971,482 |
| 2025-11-10 | 25.50 | 25.56 | 25.34 | 25.47 | -0.20% | 1,050,507 |
| 2025-11-07 | 25.23 | 25.52 | 25.20 | 25.52 | +1.35% | 1,116,103 |
| 2025-11-06 | 25.27 | 25.31 | 25.14 | 25.18 | -0.12% | 1,365,507 |
| 2025-11-05 | 25.22 | 25.29 | 25.13 | 25.21 | +0.12% | 817,542 |
| 2025-11-04 | 25.16 | 25.22 | 25.07 | 25.18 | -0.20% | 1,434,355 |
| 2025-11-03 | 25.14 | 25.23 | 24.91 | 25.23 | +0.08% | 1,896,700 |
| 2025-10-31 | 25.04 | 25.27 | 24.98 | 25.21 | +0.16% | 1,739,896 |
| 2025-10-30 | 25.01 | 25.28 | 24.99 | 25.17 | +0.24% | 1,726,544 |
| 2025-10-29 | 25.52 | 25.56 | 25.02 | 25.11 | -1.99% | 2,114,096 |
| 2025-10-28 | 26.06 | 26.06 | 25.61 | 25.62 | -1.54% | 2,505,133 |
| 2025-10-27 | 25.97 | 26.02 | 25.84 | 26.02 | +0.35% | 1,376,927 |
| 2025-10-24 | 25.97 | 26.07 | 25.91 | 25.93 | +0.19% | 774,035 |
| 2025-10-23 | 25.94 | 25.97 | 25.73 | 25.88 | +0.12% | 1,643,630 |
| 2025-10-22 | 25.82 | 25.89 | 25.72 | 25.85 | +0.58% | 2,177,054 |
| 2025-10-21 | 25.80 | 25.84 | 25.69 | 25.70 | -0.54% | 1,701,117 |
| 2025-10-20 | 25.76 | 25.86 | 25.70 | 25.84 | +0.86% | 1,466,075 |
| 2025-10-17 | 25.44 | 25.65 | 25.41 | 25.62 | +0.55% | 2,628,196 |
| 2025-10-16 | 25.53 | 25.65 | 25.41 | 25.48 | -0.04% | 1,608,173 |
| 2025-10-15 | 25.26 | 25.54 | 25.24 | 25.49 | +1.15% | 1,149,055 |
| 2025-10-14 | 24.94 | 25.25 | 24.93 | 25.20 | +0.76% | 1,030,608 |
| 2025-10-13 | 24.87 | 25.01 | 24.81 | 25.01 | +0.85% | 1,323,045 |
| 2025-10-10 | 25.11 | 25.16 | 24.76 | 24.80 | -1.08% | 1,069,652 |
| 2025-10-09 | 25.25 | 25.27 | 25.00 | 25.07 | -0.63% | 1,745,823 |
| 2025-10-08 | 25.27 | 25.35 | 25.17 | 25.23 | -0.55% | 811,284 |
| 2025-10-07 | 25.49 | 25.49 | 25.28 | 25.37 | -0.55% | 2,143,868 |
| 2025-10-06 | 25.63 | 25.64 | 25.48 | 25.51 | -0.66% | 1,558,687 |
| 2025-10-03 | 25.58 | 25.80 | 25.57 | 25.68 | +0.59% | 852,739 |
| 2025-10-02 | 25.62 | 25.62 | 25.41 | 25.53 | -0.43% | 1,765,534 |
| 2025-10-01 | 25.58 | 25.70 | 25.56 | 25.64 | +0.31% | 7,081,391 |
| 2025-09-30 | 25.44 | 25.57 | 25.38 | 25.56 | +0.63% | 1,477,477 |
| 2025-09-29 | 25.40 | 25.41 | 25.30 | 25.40 | +0.00% | 953,328 |
| 2025-09-26 | 25.24 | 25.43 | 25.21 | 25.40 | +0.95% | 1,658,521 |
| 2025-09-25 | 25.20 | 25.27 | 25.09 | 25.16 | -0.36% | 1,355,971 |
| 2025-09-24 | 25.48 | 25.48 | 25.25 | 25.25 | -1.02% | 1,653,625 |
| 2025-09-23 | 25.44 | 25.55 | 25.39 | 25.51 | +0.55% | 2,451,734 |
| 2025-09-22 | 25.30 | 25.39 | 25.14 | 25.37 | +0.16% | 1,659,928 |
| 2025-09-19 | 25.40 | 25.47 | 25.32 | 25.33 | -0.51% | 1,914,104 |
| 2025-09-18 | 25.35 | 25.51 | 25.35 | 25.46 | +0.16% | 1,424,583 |
| 2025-09-17 | 25.57 | 25.77 | 25.37 | 25.42 | -0.39% | 1,420,990 |
| 2025-09-16 | 25.64 | 25.67 | 25.46 | 25.52 | -1.28% | 1,322,605 |
| 2025-09-15 | 25.99 | 25.99 | 25.82 | 25.85 | -0.04% | 1,280,883 |
| 2025-09-12 | 25.83 | 25.93 | 25.78 | 25.86 | -0.19% | 1,317,699 |
| 2025-09-11 | 25.58 | 25.93 | 25.55 | 25.91 | +1.49% | 1,540,366 |
| 2025-09-10 | 25.55 | 25.67 | 25.48 | 25.53 | +0.08% | 603,904 |
| 2025-09-09 | 25.51 | 25.53 | 25.44 | 25.51 | -0.23% | 437,976 |
| 2025-09-08 | 25.53 | 25.57 | 25.41 | 25.57 | -0.12% | 548,704 |
| 2025-09-05 | 25.51 | 25.69 | 25.44 | 25.60 | +0.99% | 668,232 |
| 2025-09-04 | 25.23 | 25.35 | 25.13 | 25.35 | +0.64% | 1,557,346 |
| 2025-09-03 | 25.06 | 25.19 | 25.03 | 25.19 | +0.28% | 873,501 |
| 2025-09-02 | 25.26 | 25.29 | 25.05 | 25.12 | -1.80% | 814,228 |
| 2025-08-29 | 25.45 | 25.58 | 25.44 | 25.58 | +0.47% | 561,204 |
| 2025-08-28 | 25.51 | 25.53 | 25.32 | 25.46 | -0.12% | 1,341,186 |
| 2025-08-27 | 25.22 | 25.52 | 25.22 | 25.49 | +0.99% | 7,589,793 |
| 2025-08-26 | 25.27 | 25.36 | 25.21 | 25.24 | -0.12% | 1,249,373 |
| 2025-08-25 | 25.40 | 25.47 | 25.27 | 25.27 | -0.63% | 604,820 |
| 2025-08-22 | 25.14 | 25.57 | 25.12 | 25.43 | +1.52% | 386,840 |
| 2025-08-21 | 25.06 | 25.13 | 24.97 | 25.05 | -0.40% | 1,889,247 |
| 2025-08-20 | 25.10 | 25.32 | 25.10 | 25.15 | +0.40% | 910,159 |
| 2025-08-19 | 24.79 | 25.09 | 24.79 | 25.05 | +1.42% | 2,583,719 |
| 2025-08-18 | 24.87 | 24.90 | 24.70 | 24.70 | -0.76% | 487,963 |
| 2025-08-15 | 24.81 | 24.91 | 24.76 | 24.89 | +0.40% | 729,870 |
| 2025-08-14 | 24.81 | 24.82 | 24.65 | 24.79 | -0.68% | 2,216,668 |
| 2025-08-13 | 24.80 | 24.98 | 24.75 | 24.96 | +0.93% | 568,909 |
| 2025-08-12 | 24.64 | 24.75 | 24.54 | 24.73 | +0.53% | 2,951,722 |
| 2025-08-11 | 24.63 | 24.73 | 24.57 | 24.60 | -0.49% | 593,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.48%). Worst month: Mar (-2.92%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Global REIT ETF's (REET) latest close?
28.23 on 2026-08-07, from the Closelook data lake's daily price record.
What is REET's 52-week high and low?
29.06 high and 24.54 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Global REIT ETF's strongest and weakest month historically?
Historically, REET's strongest calendar month has been Nov (average +5.48%) and its weakest Mar (average -2.92%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.