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
2022-12-30 22.74 22.80 22.53 22.71 1.0M
2022-12-29 22.56 22.88 22.53 22.85 0.9M
2022-12-28 22.78 22.84 22.36 22.38 1.1M
2022-12-27 22.76 22.77 22.57 22.70 0.8M
2022-12-23 22.48 22.72 22.39 22.72 1.2M
2022-12-22 22.48 22.55 22.19 22.52 0.5M
2022-12-21 22.58 22.84 22.54 22.64 1.3M
2022-12-20 22.36 22.48 22.16 22.38 1.2M
2022-12-19 22.74 22.74 22.39 22.49 2.2M
2022-12-16 23.04 23.04 22.56 22.71 0.7M
2022-12-15 23.37 23.44 23.13 23.26 0.7M
2022-12-14 23.62 23.92 23.45 23.59 0.9M
2022-12-13 23.86 23.99 23.41 23.63 1.1M
2022-12-12 23.21 23.29 22.98 23.29 0.6M
2022-12-09 23.15 23.36 23.11 23.19 0.8M
2022-12-08 23.14 23.41 23.11 23.22 1.3M
2022-12-07 22.97 23.22 22.92 23.08 0.9M
2022-12-06 23.15 23.23 22.91 22.98 0.7M
2022-12-05 23.42 23.44 23.11 23.16 0.5M
2022-12-02 23.31 23.63 23.28 23.54 0.4M
2022-12-01 23.73 23.88 23.40 23.56 0.5M
2022-11-30 23.16 23.60 22.97 23.60 0.8M
2022-11-29 22.83 23.20 22.82 23.19 0.4M
2022-11-28 23.20 23.34 22.80 22.84 0.6M
2022-11-25 23.20 23.37 23.20 23.35 0.2M
2022-11-23 23.15 23.27 23.04 23.20 0.6M
2022-11-22 23.10 23.22 22.99 23.21 0.6M
2022-11-21 22.91 23.06 22.81 23.05 0.7M
2022-11-18 22.94 23.04 22.82 23.01 0.5M
2022-11-17 22.58 22.78 22.50 22.73 0.5M
2022-11-16 23.03 23.03 22.81 22.85 2.1M
2022-11-15 23.08 23.19 22.83 23.03 0.9M
2022-11-14 23.21 23.23 22.84 22.87 0.6M
2022-11-11 23.38 23.53 23.25 23.35 0.5M
2022-11-10 22.51 23.29 22.51 23.26 2.0M
2022-11-09 21.96 22.17 21.79 21.84 1.0M
2022-11-08 22.00 22.25 21.90 22.06 0.7M
2022-11-07 22.04 22.14 21.81 21.93 0.5M
2022-11-04 21.76 22.05 21.56 21.93 0.5M
2022-11-03 21.35 21.66 21.16 21.52 0.6M
2022-11-02 22.10 22.28 21.59 21.63 0.6M
2022-11-01 22.36 22.40 22.11 22.15 0.7M
2022-10-31 22.03 22.18 21.95 22.11 0.5M
2022-10-28 21.82 22.25 21.73 22.23 0.7M
2022-10-27 21.90 22.08 21.78 21.85 0.7M
2022-10-26 21.81 21.93 21.68 21.78 1.7M
2022-10-25 21.01 21.72 21.01 21.71 1.9M
2022-10-24 20.96 21.04 20.73 20.92 0.7M
2022-10-21 20.69 20.92 20.44 20.91 0.7M
2022-10-20 20.75 21.05 20.70 20.73 0.6M
2022-10-19 20.99 21.03 20.58 20.69 0.7M
2022-10-18 21.38 21.48 21.05 21.21 0.5M
2022-10-17 20.74 21.15 20.71 21.07 0.8M
2022-10-14 20.98 21.07 20.36 20.39 0.8M
2022-10-13 20.18 20.93 20.04 20.83 0.6M
2022-10-12 20.65 20.68 20.43 20.52 0.7M
2022-10-11 20.48 20.81 20.31 20.70 1.0M
2022-10-10 20.72 20.81 20.53 20.54 1.0M
2022-10-07 20.99 21.02 20.59 20.71 0.8M
2022-10-06 21.51 21.61 21.10 21.13 1.3M
2022-10-05 21.73 21.73 21.25 21.59 1.3M
2022-10-04 21.87 22.11 21.85 22.02 0.8M
2022-10-03 21.49 21.72 21.27 21.63 1.2M
2022-09-30 21.05 21.37 21.04 21.27 1.4M
2022-09-29 21.20 21.21 20.73 20.93 0.6M
2022-09-28 21.02 21.50 20.87 21.41 1.3M
2022-09-27 21.40 21.49 20.89 20.97 0.9M
2022-09-26 21.78 21.78 21.18 21.36 1.3M
2022-09-23 22.37 22.44 22.04 22.25 0.5M
2022-09-22 22.88 22.88 22.56 22.66 0.4M
2022-09-21 23.31 23.45 22.89 22.89 0.5M
2022-09-20 23.50 23.51 23.13 23.26 0.6M
2022-09-19 23.63 23.82 23.51 23.82 0.4M
2022-09-16 23.61 23.85 23.54 23.83 0.2M
2022-09-15 24.10 24.21 23.75 23.77 0.4M
2022-09-14 24.38 24.38 23.99 24.14 0.2M
2022-09-13 24.81 24.84 24.30 24.39 0.2M
2022-09-12 25.14 25.32 25.14 25.28 0.3M
2022-09-09 24.90 25.08 24.80 25.05 0.3M
2022-09-08 24.61 24.81 24.50 24.69 0.3M
2022-09-07 24.30 24.77 24.30 24.72 0.3M
2022-09-06 24.26 24.42 24.13 24.37 0.3M
2022-09-02 24.62 24.65 24.11 24.18 0.4M
2022-09-01 24.30 24.42 24.04 24.41 0.5M
2022-08-31 24.71 24.84 24.46 24.50 0.2M
2022-08-30 24.98 25.03 24.59 24.66 0.3M
2022-08-29 24.96 25.10 24.87 24.90 0.2M
2022-08-26 25.70 25.70 25.07 25.09 0.2M
2022-08-25 25.42 25.69 25.40 25.69 0.2M
2022-08-24 25.20 25.44 25.19 25.30 0.4M
2022-08-23 25.48 25.50 25.15 25.24 0.4M
2022-08-22 25.79 25.79 25.50 25.52 0.3M
2022-08-19 26.16 26.24 25.96 26.01 0.4M
2022-08-18 26.56 26.62 26.30 26.34 0.7M
2022-08-17 26.51 26.69 26.40 26.57 0.4M
2022-08-16 26.71 26.87 26.64 26.73 0.2M
2022-08-15 26.69 26.84 26.67 26.78 0.2M
2022-08-12 26.52 26.78 26.52 26.78 0.4M
2022-08-11 26.55 26.67 26.36 26.43 0.2M
2022-08-10 26.30 26.48 26.28 26.44 0.4M
2022-08-09 25.82 25.96 25.80 25.95 0.2M
2022-08-08 25.80 26.02 25.74 25.83 0.5M
2022-08-05 25.48 25.69 25.39 25.65 1.2M
2022-08-04 25.75 25.80 25.61 25.74 0.5M
2022-08-03 25.74 25.95 25.71 25.72 0.3M
2022-08-02 25.96 26.01 25.66 25.66 0.2M
2022-08-01 26.12 26.16 25.97 26.01 0.6M
2022-07-29 26.01 26.27 25.96 26.22 0.2M
2022-07-28 25.44 26.01 25.44 25.98 0.8M
2022-07-27 25.14 25.36 25.00 25.31 0.5M
2022-07-26 25.09 25.20 25.02 25.09 0.5M
2022-07-25 25.10 25.22 25.02 25.12 0.8M
2022-07-22 25.01 25.21 24.90 25.06 0.3M
2022-07-21 24.66 24.87 24.48 24.86 0.6M
2022-07-20 24.72 24.92 24.61 24.71 0.4M
2022-07-19 24.39 24.73 24.35 24.70 0.5M
2022-07-18 24.39 24.43 24.05 24.11 1.0M
2022-07-15 24.03 24.28 23.92 24.21 0.9M
2022-07-14 23.69 23.87 23.66 23.78 0.4M
2022-07-13 23.94 24.20 23.79 24.08 0.3M
2022-07-12 24.14 24.36 24.02 24.16 0.3M
2022-07-11 24.25 24.34 24.09 24.21 0.3M
2022-07-08 24.39 24.51 24.25 24.37 0.3M
2022-07-07 24.48 24.63 24.42 24.44 0.6M
2022-07-06 24.38 24.56 24.26 24.35 0.3M
2022-07-05 24.17 24.31 23.85 24.30 0.4M
2022-07-01 24.13 24.53 24.02 24.51 0.8M
2022-06-30 24.11 24.44 23.95 24.18 0.9M
2022-06-29 24.50 24.54 24.16 24.34 0.5M
2022-06-28 24.87 25.09 24.50 24.54 0.8M
2022-06-27 24.69 24.88 24.55 24.70 1.0M
2022-06-24 24.37 24.70 24.32 24.70 0.4M
2022-06-23 23.97 24.22 23.92 24.19 0.7M
2022-06-22 23.51 24.09 23.50 23.88 0.8M
2022-06-21 23.80 23.96 23.70 23.72 0.7M
2022-06-17 23.53 23.82 23.38 23.54 0.7M
2022-06-16 23.42 23.61 23.34 23.46 1.5M
2022-06-15 23.53 24.13 23.48 23.88 1.2M
2022-06-14 23.55 23.57 23.18 23.38 1.0M
2022-06-13 24.09 24.09 23.43 23.52 0.9M
2022-06-10 24.75 24.80 24.54 24.64 0.6M
2022-06-09 25.56 25.62 25.08 25.10 0.5M
2022-06-08 26.24 26.24 25.74 25.78 1.7M
2022-06-07 25.91 26.38 25.88 26.38 0.6M
2022-06-06 26.42 26.42 26.01 26.05 1.9M
2022-06-03 26.34 26.42 26.14 26.20 2.2M
2022-06-02 26.31 26.59 26.01 26.59 0.6M
2022-06-01 26.52 26.52 25.95 26.27 0.3M
2022-05-31 26.48 26.60 26.32 26.47 1.3M
2022-05-27 26.26 26.67 26.26 26.67 0.7M
2022-05-26 26.13 26.28 26.10 26.14 0.7M
2022-05-25 25.77 26.08 25.72 26.02 1.6M
2022-05-24 25.64 25.88 25.30 25.86 0.8M
2022-05-23 25.71 25.81 25.39 25.72 0.8M
2022-05-20 25.64 25.66 25.14 25.50 0.9M
2022-05-19 25.35 25.67 25.35 25.45 0.7M
2022-05-18 26.03 26.17 25.44 25.50 0.6M
2022-05-17 26.13 26.21 25.87 26.19 0.5M
2022-05-16 25.90 26.03 25.80 25.87 0.6M
2022-05-13 25.50 25.97 25.41 25.93 0.6M
2022-05-12 25.10 25.35 24.96 25.29 0.9M
2022-05-11 25.26 25.70 25.11 25.12 1.5M
2022-05-10 25.80 25.90 25.03 25.18 1.3M
2022-05-09 26.23 26.25 25.42 25.49 0.9M
2022-05-06 26.78 26.78 26.32 26.54 0.6M
2022-05-05 27.49 27.62 26.79 26.97 0.8M
2022-05-04 27.33 27.70 26.91 27.67 0.8M
2022-05-03 27.18 27.49 27.07 27.37 0.8M
2022-05-02 27.74 27.91 26.71 27.19 0.9M
2022-04-29 28.84 28.84 27.65 27.70 9.1M
2022-04-28 28.62 29.00 28.37 28.91 0.6M
2022-04-27 28.72 28.91 28.54 28.55 1.0M
2022-04-26 29.00 29.15 28.66 28.66 1.8M
2022-04-25 29.03 29.13 28.66 29.10 0.8M
2022-04-22 29.53 29.55 29.11 29.15 0.4M
2022-04-21 29.98 30.03 29.59 29.59 2.1M
2022-04-20 29.61 29.92 29.58 29.81 1.0M
2022-04-19 29.07 29.50 29.07 29.48 1.6M
2022-04-18 29.06 29.21 28.88 29.01 0.4M
2022-04-14 29.26 29.44 29.13 29.14 0.9M
2022-04-13 29.00 29.26 28.94 29.25 0.2M
2022-04-12 29.11 29.20 28.87 28.99 0.4M
2022-04-11 29.26 29.38 28.97 29.02 0.5M
2022-04-08 29.23 29.40 29.15 29.30 0.7M
2022-04-07 29.45 29.45 29.11 29.33 0.5M
2022-04-06 29.21 29.55 29.07 29.53 0.3M
2022-04-05 29.50 29.72 29.23 29.33 0.4M
2022-04-04 29.72 29.72 29.32 29.49 0.4M
2022-04-01 29.32 29.75 29.30 29.70 0.7M
2022-03-31 29.61 29.75 29.19 29.21 0.6M
2022-03-30 29.75 29.75 29.50 29.60 0.7M
2022-03-29 29.27 29.86 29.26 29.83 0.6M
2022-03-28 28.74 29.03 28.72 29.03 2.1M
2022-03-25 28.54 28.80 28.52 28.80 0.7M
2022-03-24 28.38 28.47 28.24 28.47 0.5M
2022-03-23 28.63 28.68 28.38 28.42 0.3M
2022-03-22 28.73 28.92 28.71 28.81 0.4M
2022-03-21 28.76 28.87 28.48 28.58 0.4M
2022-03-18 28.51 28.83 28.51 28.81 0.5M
2022-03-17 28.27 28.66 28.21 28.62 0.9M
2022-03-16 28.18 28.44 27.77 28.37 3.8M
2022-03-15 27.93 28.12 27.70 27.96 0.5M
2022-03-14 28.06 28.18 27.71 27.83 2.0M
2022-03-11 28.34 28.45 27.93 27.95 0.3M
2022-03-10 27.90 28.21 27.85 28.19 0.4M
2022-03-09 28.05 28.34 28.02 28.15 0.6M
2022-03-08 27.67 28.04 27.47 27.62 0.6M
2022-03-07 28.09 28.15 27.63 27.65 1.4M
2022-03-04 27.98 28.25 27.80 28.23 0.4M
2022-03-03 28.15 28.22 27.85 28.20 0.4M
2022-03-02 27.75 28.12 27.72 28.04 2.8M
2022-03-01 27.87 28.00 27.52 27.66 0.7M
2022-02-28 27.99 28.16 27.69 27.93 1.2M
2022-02-25 27.79 28.30 27.71 28.28 1.1M
2022-02-24 26.94 27.67 26.76 27.59 1.2M
2022-02-23 27.89 28.03 27.39 27.43 1.1M
2022-02-22 27.82 27.91 27.58 27.75 1.4M
2022-02-18 28.01 28.21 27.87 27.90 1.2M
2022-02-17 28.07 28.24 27.99 28.06 1.5M
2022-02-16 27.92 28.21 27.90 28.18 0.4M
2022-02-15 27.89 28.04 27.83 27.92 0.9M
2022-02-14 27.83 28.00 27.57 27.68 0.5M
2022-02-11 28.19 28.30 27.77 27.90 0.5M
2022-02-10 28.36 28.69 28.01 28.17 0.6M
2022-02-09 28.30 28.64 28.30 28.60 1.1M
2022-02-08 28.09 28.20 27.96 28.02 0.7M
2022-02-07 28.25 28.31 28.09 28.14 0.4M
2022-02-04 28.33 28.50 28.01 28.27 0.4M
2022-02-03 28.74 28.79 28.48 28.50 1.1M
2022-02-02 28.61 28.88 28.61 28.83 0.5M
2022-02-01 28.61 28.68 28.35 28.52 0.6M
2022-01-31 28.26 28.64 28.13 28.64 0.3M
2022-01-28 27.68 28.29 27.38 28.25 1.0M
2022-01-27 28.19 28.35 27.60 27.67 0.7M
2022-01-26 28.50 28.74 27.81 27.96 1.3M
2022-01-25 28.07 28.50 27.82 28.30 0.8M
2022-01-24 28.19 28.41 27.47 28.36 0.9M
2022-01-21 28.55 28.76 28.40 28.48 0.5M
2022-01-20 28.91 29.17 28.48 28.48 0.6M
2022-01-19 29.34 29.47 28.97 29.00 1.1M
2022-01-18 29.36 29.41 29.12 29.27 0.6M
2022-01-14 29.63 29.63 29.31 29.57 0.4M
2022-01-13 29.77 29.95 29.66 29.73 0.4M
2022-01-12 29.74 29.83 29.67 29.74 1.5M
2022-01-11 29.60 29.70 29.31 29.68 0.6M
2022-01-10 29.59 29.62 29.36 29.60 1.0M
2022-01-07 29.88 29.89 29.68 29.72 0.3M
2022-01-06 29.92 30.04 29.76 29.90 0.9M
2022-01-05 30.50 30.50 29.88 29.93 0.7M
2022-01-04 30.51 30.67 30.47 30.48 0.6M
2022-01-03 30.64 30.66 30.13 30.43 0.5M