iShares Global REIT ETF

REET
🏛️ usa →
25.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.53 30.78 30.52 30.61 1.5M
2021-12-30 30.43 30.62 30.43 30.52 0.2M
2021-12-29 30.29 30.47 30.15 30.38 0.3M
2021-12-28 30.11 30.25 30.07 30.19 1.0M
2021-12-27 29.74 30.12 29.71 30.12 0.4M
2021-12-23 29.75 29.81 29.57 29.71 0.4M
2021-12-22 29.47 29.71 29.47 29.69 3.4M
2021-12-21 29.30 29.54 29.30 29.45 0.5M
2021-12-20 29.07 29.19 28.85 29.14 0.6M
2021-12-17 29.36 29.63 29.34 29.40 0.4M
2021-12-16 29.55 29.60 29.23 29.35 0.4M
2021-12-15 29.13 29.55 29.09 29.49 0.5M
2021-12-14 29.36 29.36 28.97 29.10 0.6M
2021-12-13 29.17 29.49 29.08 29.37 0.9M
2021-12-10 29.68 29.68 29.48 29.61 0.4M
2021-12-09 29.81 29.87 29.56 29.59 0.9M
2021-12-08 29.71 29.92 29.66 29.87 1.0M
2021-12-07 29.61 29.74 29.53 29.71 0.6M
2021-12-06 29.03 29.51 29.03 29.40 0.7M
2021-12-03 29.14 29.14 28.67 28.90 0.8M
2021-12-02 28.50 29.13 28.42 28.98 1.4M
2021-12-01 29.05 29.29 28.29 28.32 1.5M
2021-11-30 29.19 29.19 28.79 28.81 0.6M
2021-11-29 29.31 29.44 29.09 29.30 0.5M
2021-11-26 29.39 29.42 28.93 29.14 1.8M
2021-11-24 29.50 29.90 29.50 29.85 0.2M
2021-11-23 29.43 29.65 29.36 29.58 0.3M
2021-11-22 29.61 29.61 29.37 29.38 0.3M
2021-11-19 29.66 29.66 29.44 29.52 0.2M
2021-11-18 29.68 29.78 29.61 29.74 0.6M
2021-11-17 29.51 29.67 29.13 29.66 0.6M
2021-11-16 29.76 29.80 29.49 29.56 0.5M
2021-11-15 29.57 29.74 29.54 29.74 0.6M
2021-11-12 29.55 29.58 29.42 29.53 0.4M
2021-11-11 29.51 29.51 29.35 29.48 1.7M
2021-11-10 29.53 29.65 29.47 29.47 0.6M
2021-11-09 29.64 29.67 29.53 29.61 0.5M
2021-11-08 29.72 29.77 29.52 29.66 0.3M
2021-11-05 29.60 29.87 29.60 29.70 0.4M
2021-11-04 29.68 29.75 29.37 29.46 0.3M
2021-11-03 29.45 29.73 29.44 29.68 0.7M
2021-11-02 29.41 29.53 29.31 29.47 0.3M
2021-11-01 29.25 29.36 28.93 29.30 0.5M
2021-10-29 29.44 29.49 29.17 29.25 0.5M
2021-10-27 29.40 29.45 29.19 29.20 0.4M
2021-10-26 29.27 29.40 29.25 29.34 0.3M
2021-10-25 29.23 29.34 29.12 29.30 0.4M
2021-10-22 29.16 29.35 29.16 29.23 0.3M
2021-10-21 29.14 29.23 29.05 29.11 0.5M
2021-10-20 28.79 29.19 28.79 29.17 0.4M
2021-10-19 28.92 28.95 28.80 28.85 1.0M
2021-10-18 28.61 28.86 28.60 28.79 0.3M
2021-10-15 28.86 28.94 28.66 28.77 0.7M
2021-10-14 28.53 28.70 28.52 28.69 0.4M
2021-10-13 28.15 28.42 28.08 28.42 0.4M
2021-10-12 27.81 28.18 27.75 28.11 0.3M
2021-10-11 27.71 27.86 27.61 27.74 0.6M
2021-10-08 27.93 27.95 27.69 27.70 0.5M
2021-10-07 27.98 28.15 27.90 27.92 1.4M
2021-10-06 27.41 27.82 27.21 27.79 0.4M
2021-10-05 27.83 27.83 27.54 27.64 1.3M
2021-10-04 27.77 27.91 27.66 27.82 0.8M
2021-10-01 27.47 27.92 27.42 27.80 0.8M
2021-09-30 27.88 27.89 27.41 27.41 0.5M
2021-09-29 27.75 27.92 27.74 27.81 0.3M
2021-09-28 27.76 27.79 27.54 27.69 0.8M
2021-09-27 28.18 28.36 27.91 27.91 0.5M
2021-09-24 28.33 28.41 28.12 28.16 0.3M
2021-09-23 28.74 28.88 28.68 28.68 0.4M
2021-09-22 28.57 28.81 28.52 28.64 0.4M
2021-09-21 28.52 28.72 28.43 28.44 0.4M
2021-09-20 28.21 28.48 28.04 28.32 0.8M
2021-09-17 28.87 28.90 28.53 28.60 0.4M
2021-09-16 28.86 28.98 28.71 28.85 0.4M
2021-09-15 28.85 28.97 28.70 28.88 0.3M
2021-09-14 28.97 28.99 28.67 28.77 0.3M
2021-09-13 28.82 29.03 28.77 28.86 0.6M
2021-09-10 29.13 29.13 28.64 28.64 0.3M
2021-09-09 29.34 29.37 29.03 29.03 0.7M
2021-09-08 29.30 29.52 29.25 29.45 0.4M
2021-09-07 29.70 29.74 29.27 29.44 0.6M
2021-09-03 29.75 29.81 29.55 29.78 0.5M
2021-09-02 29.70 29.80 29.57 29.77 0.6M
2021-09-01 29.36 29.70 29.36 29.66 0.5M
2021-08-31 29.18 29.32 29.11 29.31 0.4M
2021-08-30 29.05 29.25 28.96 29.25 0.8M
2021-08-27 28.82 29.12 28.82 29.03 1.6M
2021-08-26 28.70 28.76 28.58 28.67 0.4M
2021-08-25 28.64 28.81 28.55 28.70 0.6M
2021-08-24 28.74 28.74 28.52 28.68 2.5M
2021-08-23 28.80 28.86 28.63 28.72 0.4M
2021-08-20 28.58 28.86 28.42 28.78 0.5M
2021-08-19 28.48 28.70 28.43 28.61 0.6M
2021-08-18 28.79 28.86 28.65 28.65 0.6M
2021-08-17 28.80 28.80 28.55 28.79 1.0M
2021-08-16 28.88 29.08 28.88 28.97 0.4M
2021-08-13 28.82 28.95 28.81 28.94 0.3M
2021-08-12 28.77 28.78 28.66 28.75 1.1M
2021-08-11 28.69 28.80 28.62 28.77 0.4M
2021-08-10 28.80 28.80 28.58 28.59 0.2M
2021-08-09 28.94 29.00 28.80 28.84 0.2M
2021-08-06 29.10 29.16 28.96 28.97 0.3M
2021-08-05 28.88 29.12 28.88 29.12 0.4M
2021-08-04 28.82 28.92 28.64 28.70 0.4M
2021-08-03 28.87 28.88 28.64 28.84 1.3M
2021-08-02 28.99 29.21 28.76 28.81 5.3M
2021-07-30 28.87 29.22 28.86 28.86 0.3M
2021-07-29 28.96 29.06 28.86 28.87 0.6M
2021-07-28 28.95 28.98 28.76 28.85 0.4M
2021-07-27 28.69 28.90 28.62 28.82 0.5M
2021-07-26 28.69 28.81 28.59 28.73 0.5M
2021-07-23 28.65 28.77 28.55 28.71 0.3M
2021-07-22 28.74 28.74 28.46 28.56 0.6M
2021-07-21 28.70 28.84 28.67 28.72 0.3M
2021-07-20 28.06 28.70 28.05 28.59 0.6M
2021-07-19 28.24 28.25 27.82 28.02 1.0M
2021-07-16 28.71 28.78 28.54 28.58 0.5M
2021-07-15 28.49 28.61 28.48 28.60 0.5M
2021-07-14 28.47 28.68 28.40 28.63 0.4M
2021-07-13 28.73 28.73 28.36 28.44 0.5M
2021-07-12 28.59 28.86 28.57 28.82 0.7M
2021-07-09 28.31 28.65 28.28 28.65 0.4M
2021-07-08 28.01 28.19 27.88 28.12 0.6M
2021-07-07 28.19 28.28 28.09 28.21 0.5M
2021-07-06 28.03 28.22 27.86 28.17 0.9M
2021-07-02 27.89 27.99 27.83 27.95 0.6M
2021-07-01 27.70 27.93 27.63 27.77 1.0M
2021-06-30 27.81 27.95 27.70 27.72 0.8M
2021-06-29 27.94 28.05 27.87 27.90 0.4M
2021-06-28 28.17 28.17 27.77 27.92 1.1M
2021-06-25 28.03 28.20 28.00 28.20 0.5M
2021-06-24 28.11 28.12 27.90 28.04 0.4M
2021-06-23 28.11 28.19 28.02 28.02 0.7M
2021-06-22 28.22 28.23 28.07 28.10 0.9M
2021-06-21 27.80 28.27 27.70 28.20 1.0M
2021-06-18 27.94 28.01 27.61 27.64 1.0M
2021-06-17 28.15 28.16 27.91 28.10 1.2M
2021-06-16 28.46 28.61 28.21 28.23 1.1M
2021-06-15 28.73 28.73 28.44 28.45 0.9M
2021-06-14 28.74 28.81 28.67 28.81 0.9M
2021-06-11 28.74 28.74 28.55 28.70 0.8M
2021-06-10 28.65 28.82 28.55 28.78 0.8M
2021-06-09 28.81 28.90 28.76 28.80 0.8M
2021-06-08 28.60 28.82 28.59 28.76 0.4M
2021-06-07 28.27 28.59 28.27 28.52 0.4M
2021-06-04 28.26 28.26 28.10 28.20 4.5M
2021-06-03 28.20 28.22 28.06 28.13 0.5M
2021-06-02 28.00 28.30 28.00 28.30 0.9M
2021-06-01 27.65 27.95 27.63 27.93 1.2M
2021-05-28 27.50 27.64 27.48 27.55 0.5M
2021-05-27 27.59 27.59 27.41 27.43 0.6M
2021-05-26 27.42 27.57 27.36 27.48 0.5M
2021-05-25 27.43 27.46 27.32 27.35 0.8M
2021-05-24 27.19 27.49 27.18 27.41 0.4M
2021-05-21 27.18 27.20 27.01 27.10 0.5M
2021-05-20 26.94 27.23 26.89 27.18 0.6M
2021-05-19 26.80 26.87 26.56 26.87 0.7M
2021-05-18 27.01 27.12 26.83 27.02 0.8M
2021-05-17 26.89 27.00 26.81 26.93 0.5M
2021-05-14 26.72 26.96 26.70 26.92 0.4M
2021-05-13 26.35 26.75 26.33 26.63 0.5M
2021-05-12 26.89 26.93 26.31 26.34 1.1M
2021-05-11 27.09 27.09 26.85 26.98 0.7M
2021-05-10 27.42 27.63 27.32 27.33 0.6M
2021-05-07 27.01 27.36 27.01 27.32 3.3M
2021-05-06 26.80 27.03 26.77 27.03 0.4M
2021-05-05 27.16 27.16 26.69 26.76 0.8M
2021-05-04 27.18 27.34 27.02 27.11 0.8M
2021-05-03 27.33 27.39 27.19 27.22 0.9M
2021-04-30 27.12 27.24 27.08 27.23 0.5M
2021-04-29 27.15 27.33 27.04 27.20 0.4M
2021-04-28 27.10 27.15 27.01 27.07 0.7M
2021-04-27 27.02 27.09 26.91 27.03 1.0M
2021-04-26 27.02 27.18 26.96 27.02 0.8M
2021-04-23 26.88 26.98 26.77 26.94 0.4M
2021-04-22 26.96 27.06 26.76 26.78 1.1M
2021-04-21 26.75 27.01 26.69 26.97 0.6M
2021-04-20 26.59 26.83 26.59 26.78 0.5M
2021-04-19 26.60 26.71 26.52 26.71 1.3M
2021-04-16 26.68 26.72 26.59 26.64 0.6M
2021-04-15 26.33 26.57 26.30 26.56 0.5M
2021-04-14 26.35 26.46 26.21 26.23 0.6M
2021-04-13 26.08 26.32 26.07 26.29 0.7M
2021-04-12 26.07 26.13 25.89 26.13 0.6M
2021-04-09 26.14 26.15 26.02 26.09 0.6M
2021-04-08 26.16 26.21 26.09 26.12 0.3M
2021-04-07 26.06 26.18 25.96 26.14 0.8M
2021-04-06 25.91 26.06 25.86 26.04 2.1M
2021-04-05 26.04 26.05 25.79 25.97 0.5M
2021-04-01 25.55 25.90 25.50 25.90 0.7M
2021-03-31 25.66 25.72 25.44 25.48 1.0M
2021-03-30 25.57 25.72 25.57 25.68 0.7M
2021-03-29 25.63 25.70 25.36 25.57 0.6M
2021-03-26 25.48 25.76 25.46 25.75 0.7M
2021-03-25 25.10 25.40 24.82 25.36 0.8M
2021-03-24 25.47 25.74 25.42 25.43 0.6M
2021-03-23 25.45 25.63 25.32 25.43 0.6M
2021-03-22 25.50 25.58 25.40 25.49 1.1M
2021-03-19 25.83 25.84 25.50 25.50 0.3M
2021-03-18 26.00 26.00 25.73 25.81 0.8M
2021-03-17 25.96 26.11 25.80 26.09 0.8M
2021-03-16 26.16 26.18 25.91 25.99 0.5M
2021-03-15 25.79 26.13 25.72 26.09 0.5M
2021-03-12 25.43 25.81 25.40 25.81 0.3M
2021-03-11 25.38 25.57 25.27 25.44 0.4M
2021-03-10 25.19 25.41 25.06 25.30 0.3M
2021-03-09 25.18 25.30 25.09 25.12 0.7M
2021-03-08 24.89 25.27 24.80 25.10 0.5M
2021-03-05 24.78 24.89 24.27 24.86 0.6M
2021-03-04 24.95 25.07 24.44 24.70 1.1M
2021-03-03 24.87 25.06 24.81 24.86 0.8M
2021-03-02 24.99 25.01 24.72 24.87 0.4M
2021-03-01 25.08 25.33 25.01 25.01 1.0M
2021-02-26 25.17 25.20 24.80 24.80 0.8M
2021-02-25 25.73 25.84 25.07 25.20 0.4M
2021-02-24 25.47 25.72 25.41 25.70 0.4M
2021-02-23 25.15 25.47 25.11 25.41 1.1M
2021-02-22 24.77 25.16 24.73 25.02 1.3M
2021-02-19 24.82 24.95 24.76 24.84 0.3M
2021-02-18 24.75 24.83 24.68 24.71 0.4M
2021-02-17 24.86 24.91 24.71 24.88 1.0M
2021-02-16 25.09 25.11 24.86 24.95 1.2M
2021-02-12 24.91 24.99 24.84 24.99 0.3M
2021-02-11 24.89 24.99 24.80 24.94 0.3M
2021-02-10 24.83 25.05 24.74 24.83 0.6M
2021-02-09 24.59 24.71 24.56 24.70 0.8M
2021-02-08 24.51 24.59 24.40 24.58 0.5M
2021-02-05 24.43 24.50 24.37 24.44 0.6M
2021-02-04 24.20 24.43 24.17 24.34 0.5M
2021-02-03 24.20 24.27 23.92 24.19 0.6M
2021-02-02 24.20 24.27 24.04 24.21 1.2M
2021-02-01 23.93 24.13 23.68 24.09 0.7M
2021-01-29 24.02 24.16 23.75 23.83 0.5M
2021-01-28 23.95 24.31 23.90 24.09 0.4M
2021-01-27 24.02 24.22 23.79 23.88 0.8M
2021-01-26 24.14 24.30 24.10 24.24 1.3M
2021-01-25 23.92 24.20 23.81 24.07 0.6M
2021-01-22 23.87 24.05 23.81 24.03 0.4M
2021-01-21 24.16 24.16 23.83 23.99 0.5M
2021-01-20 23.81 24.24 23.74 24.19 0.8M
2021-01-19 23.96 23.97 23.68 23.77 0.5M
2021-01-15 23.58 23.86 23.50 23.81 0.4M
2021-01-14 23.62 23.80 23.58 23.70 0.6M
2021-01-13 23.26 23.54 23.26 23.53 0.6M
2021-01-12 23.19 23.33 23.10 23.30 0.7M
2021-01-11 23.29 23.37 23.11 23.20 0.5M
2021-01-08 23.45 23.55 23.35 23.54 0.3M
2021-01-07 23.55 23.55 23.28 23.38 0.7M
2021-01-06 23.42 23.67 23.34 23.55 0.4M
2021-01-05 23.34 23.53 23.34 23.36 0.7M
2021-01-04 23.99 24.02 23.23 23.26 0.5M