REET Historical Prices
NYSEARCA: REETiSharesGlobal Real EstateETFUSD
25.69+0.18 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
REET price history
The price history for iShares Global REIT (REET) on this page begins on July 7, 2014, when the stock closed at $25.19; it most recently closed at $25.69 on October 5, 2026. The highest price in this record is $30.78, reached on December 27, 2021; the latest close is 16.5% below that peak. Across the 11 complete calendar years in the table, REET finished higher in 5 and lower in 6. Its best year was 2021 (+27.9%) and its worst was 2022 (-25.8%).
Over roughly 12 years the share price changed +2.0%, a 0.2% compound annual price return (excluding dividends). In the last 12 months alone, REET has gained 1.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
REET returns
1 week
-0.31%
1 month
-6.76%
3 months
-8.07%
6 months
-3.22%
Year to date
+2.24%
1 year
+1.11%
3 years
+21.48%
5 years
-11.33%
REET price return, excluding dividends.
REET annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.69 | +2.68% |
| 2025 | 25.02 | +3.82% |
| 2024 | 24.10 | -0.33% |
| 2023 | 24.18 | +6.47% |
| 2022 | 22.71 | -25.81% |
| 2021 | 30.61 | +27.91% |
| 2020 | 23.93 | -13.05% |
| 2019 | 27.52 | +16.41% |
| 2018 | 23.64 | -9.39% |
| 2017 | 26.09 | +3.37% |
| 2016 | 25.24 | -0.04% |
| 2015 | 25.25 | -3.32% |
| 2014* | 26.12 | +3.67% |
REET daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.36 | 25.55 | 25.23 | 25.51 | +0.43% | |
| 25.62 | 25.70 | 25.40 | 25.40 | -1.32% | |
| 25.58 | 25.85 | 25.58 | 25.74 | +0.82% | |
| 25.59 | 25.64 | 25.42 | 25.53 | -0.43% | |
| 25.62 | 25.81 | 25.56 | 25.64 | +0.20% | |
| 25.63 | 25.64 | 25.43 | 25.59 | -0.74% | |
| 26.07 | 26.08 | 25.74 | 25.78 | -0.77% | |
| 26.01 | 26.07 | 25.83 | 25.98 | -0.12% | |
| 26.00 | 26.20 | 25.94 | 26.01 | -0.19% | |
| 26.16 | 26.16 | 25.90 | 26.06 | -0.11% | |
| 26.15 | 26.25 | 26.07 | 26.09 | -0.19% | |
| 26.34 | 26.35 | 26.11 | 26.14 | -1.13% | |
| 26.51 | 26.51 | 26.40 | 26.44 | -0.08% | |
| 26.32 | 26.50 | 26.32 | 26.46 | +0.92% | |
| 26.34 | 26.34 | 26.21 | 26.22 | -1.02% | |
| 26.54 | 26.57 | 26.43 | 26.49 | +0.49% | |
| 26.53 | 26.73 | 26.21 | 26.36 | -0.60% | |
| 26.59 | 26.62 | 26.38 | 26.52 | -1.12% | |
| 26.90 | 27.07 | 26.72 | 26.82 | -0.59% | |
| 27.05 | 27.07 | 26.90 | 26.98 | +0.33% | |
| 27.05 | 27.18 | 26.83 | 26.89 | -0.74% | |
| 27.30 | 27.35 | 27.03 | 27.09 | -0.99% | |
| 27.29 | 27.50 | 27.27 | 27.36 | -0.15% | |
| 27.44 | 27.61 | 27.38 | 27.40 | -0.47% | |
| 27.47 | 27.54 | 27.33 | 27.53 | +0.73% | |
| 27.44 | 27.44 | 27.19 | 27.33 | -0.36% | |
| 27.48 | 27.59 | 27.33 | 27.43 | -0.25% | |
| 27.60 | 27.64 | 27.38 | 27.50 | -0.65% | |
| 27.93 | 27.96 | 27.64 | 27.68 | -0.75% | |
| 27.96 | 28.02 | 27.84 | 27.89 | -0.64% | |
| 28.25 | 28.26 | 28.07 | 28.07 | -0.57% | |
| 28.21 | 28.26 | 28.10 | 28.23 | +0.18% | |
| 28.12 | 28.23 | 27.98 | 28.18 | +0.57% | |
| 28.16 | 28.17 | 27.95 | 28.02 | -0.21% | |
| 27.98 | 28.17 | 27.94 | 28.08 | +0.21% | |
| 28.00 | 28.05 | 27.84 | 28.02 | +0.50% | |
| 28.00 | 28.12 | 27.87 | 27.88 | -0.32% | |
| 28.05 | 28.05 | 27.90 | 27.97 | -0.60% | |
| 28.12 | 28.20 | 28.07 | 28.14 | +0.18% | |
| 28.01 | 28.19 | 27.96 | 28.09 | +0.79% | |
| 27.76 | 27.91 | 27.70 | 27.87 | +0.69% | |
| 27.84 | 27.86 | 27.66 | 27.68 | -0.57% | |
| 28.12 | 28.12 | 27.79 | 27.84 | -1.38% | |
| 28.17 | 28.30 | 28.08 | 28.23 | +0.50% | |
| 28.48 | 28.51 | 28.04 | 28.09 | -1.02% | |
| 28.38 | 28.41 | 28.19 | 28.38 | +0.25% | |
| 28.26 | 28.37 | 28.03 | 28.31 | -0.28% | |
| 28.39 | 28.53 | 28.26 | 28.39 | +0.04% | |
| 28.51 | 28.53 | 28.24 | 28.38 | -0.60% | |
| 28.85 | 28.87 | 28.34 | 28.55 | -0.45% | |
| 28.88 | 28.92 | 28.63 | 28.68 | -0.69% | |
| 28.98 | 29.06 | 28.87 | 28.88 | +0.31% | |
| 28.94 | 28.96 | 28.75 | 28.79 | -0.35% | |
| 28.57 | 28.95 | 28.57 | 28.89 | +1.80% | |
| 28.34 | 28.51 | 28.29 | 28.38 | -0.11% | |
| 28.59 | 28.60 | 28.37 | 28.41 | -0.53% | |
| 28.43 | 28.59 | 28.37 | 28.56 | +0.39% | |
| 28.53 | 28.61 | 28.36 | 28.45 | -0.25% | |
| 28.57 | 28.78 | 28.43 | 28.52 | +0.11% | |
| 27.96 | 28.51 | 27.94 | 28.49 | +1.97% | |
| 28.01 | 28.18 | 27.87 | 27.94 | +0.04% | |
| 27.96 | 28.06 | 27.87 | 27.93 | +0.07% | |
| 27.87 | 28.08 | 27.83 | 27.91 | +0.36% | |
| 27.87 | 27.90 | 27.62 | 27.81 | +0.22% | |
| 27.74 | 27.90 | 27.71 | 27.75 | +0.11% | |
| 28.00 | 28.04 | 27.70 | 27.72 | -1.39% | |
| 27.97 | 28.27 | 27.96 | 28.11 | +0.93% | |
| 27.92 | 27.98 | 27.80 | 27.85 | -0.46% | |
| 27.82 | 28.00 | 27.78 | 27.98 | +1.19% | |
| 27.55 | 27.80 | 27.55 | 27.65 | +0.11% | |
| 27.83 | 27.83 | 27.61 | 27.62 | -1.53% | |
| 28.08 | 28.09 | 27.86 | 28.05 | -0.18% | |
| 27.95 | 28.12 | 27.91 | 28.10 | +1.04% | |
| 27.74 | 27.83 | 27.58 | 27.81 | +0.58% | |
| 27.71 | 27.75 | 27.48 | 27.65 | +0.44% | |
| 27.28 | 27.60 | 27.27 | 27.53 | +0.77% | |
| 27.05 | 27.40 | 27.04 | 27.32 | +0.96% | |
| 27.15 | 27.21 | 27.02 | 27.06 | +0.15% | |
| 27.59 | 27.66 | 26.97 | 27.02 | -2.17% | |
| 27.69 | 27.81 | 27.56 | 27.62 | +0.11% | |
| 27.80 | 27.89 | 27.53 | 27.59 | -1.15% | |
| 27.80 | 27.99 | 27.77 | 27.91 | +0.76% | |
| 27.60 | 27.82 | 27.51 | 27.70 | +0.62% | |
| 27.57 | 27.77 | 27.51 | 27.53 | +0.22% | |
| 27.11 | 27.57 | 27.11 | 27.47 | +2.01% | |
| 27.25 | 27.30 | 26.86 | 26.93 | -0.88% | |
| 27.00 | 27.33 | 26.91 | 27.17 | +0.22% | |
| 27.00 | 27.11 | 26.90 | 27.11 | +1.04% | |
| 26.80 | 27.01 | 26.75 | 26.83 | -0.15% | |
| 26.78 | 26.89 | 26.68 | 26.87 | +0.37% | |
| 27.02 | 27.07 | 26.75 | 26.77 | -1.83% | |
| 27.46 | 27.46 | 27.20 | 27.27 | -0.69% | |
| 27.49 | 27.63 | 27.36 | 27.46 | -0.18% | |
| 27.56 | 27.69 | 27.51 | 27.51 | -0.36% | |
| 27.53 | 27.65 | 27.47 | 27.61 | +0.69% | |
| 27.50 | 27.52 | 27.28 | 27.42 | -0.11% | |
| 27.28 | 27.46 | 27.12 | 27.45 | +0.26% | |
| 27.06 | 27.40 | 27.01 | 27.38 | +1.33% | |
| 26.94 | 27.10 | 26.88 | 27.02 | 0.00% | |
| 26.78 | 27.08 | 26.78 | 27.02 | +0.78% | |
| 27.11 | 27.13 | 26.79 | 26.81 | -1.65% | |
| 27.37 | 27.41 | 27.22 | 27.26 | 0.00% | |
| 27.29 | 27.36 | 27.15 | 27.26 | -0.47% | |
| 27.38 | 27.42 | 27.20 | 27.39 | -0.07% | |
| 27.50 | 27.58 | 27.36 | 27.41 | 0.00% | |
| 27.43 | 27.53 | 27.37 | 27.41 | +0.37% | |
| 27.63 | 27.63 | 27.28 | 27.31 | -0.98% | |
| 27.48 | 27.66 | 27.44 | 27.58 | +1.47% | |
| 27.14 | 27.23 | 27.00 | 27.18 | +0.55% | |
| 27.15 | 27.28 | 26.96 | 27.03 | -0.88% | |
| 27.41 | 27.41 | 27.21 | 27.27 | -0.18% | |
| 26.86 | 27.34 | 26.86 | 27.32 | +1.83% | |
| 26.96 | 27.06 | 26.74 | 26.83 | -0.96% | |
| 26.89 | 27.09 | 26.79 | 27.09 | +0.48% | |
| 27.02 | 27.14 | 26.92 | 26.96 | -0.22% | |
| 27.08 | 27.22 | 27.01 | 27.02 | -0.26% | |
| 26.88 | 27.13 | 26.84 | 27.09 | +0.89% | |
| 27.18 | 27.24 | 26.74 | 26.85 | -0.70% | |
| 27.45 | 27.50 | 26.98 | 27.04 | -1.57% | |
| 27.34 | 27.49 | 27.31 | 27.47 | +0.15% | |
| 27.27 | 27.50 | 27.24 | 27.43 | +1.37% | |
| 26.95 | 27.14 | 26.95 | 27.06 | +0.59% | |
| 26.79 | 26.90 | 26.69 | 26.90 | +0.19% | |
| 26.58 | 26.87 | 26.53 | 26.85 | +1.24% | |
| 26.32 | 26.52 | 26.25 | 26.52 | +0.34% | |
| 26.42 | 26.52 | 26.33 | 26.43 | +0.27% | |
| 26.14 | 26.58 | 26.10 | 26.36 | +0.38% | |
| 26.20 | 26.28 | 26.13 | 26.26 | +2.34% | |
| 25.47 | 25.71 | 25.41 | 25.66 | +0.35% | |
| 25.55 | 25.65 | 25.48 | 25.57 | 0.00% | |
| 25.23 | 25.61 | 25.18 | 25.57 | +0.67% | |
| 25.28 | 25.46 | 25.27 | 25.40 | +0.99% | |
| 25.05 | 25.33 | 24.90 | 25.15 | +1.45% | |
| 24.94 | 25.06 | 24.69 | 24.79 | +0.36% | |
| 24.84 | 24.98 | 24.68 | 24.70 | -1.00% | |
| 24.95 | 25.15 | 24.89 | 24.95 | -0.56% | |
| 25.24 | 25.24 | 24.97 | 25.09 | +0.16% | |
| 24.97 | 25.23 | 24.86 | 25.05 | -0.40% | |
| 25.26 | 25.50 | 25.14 | 25.15 | +0.76% | |
| 25.67 | 25.72 | 24.85 | 24.96 | -3.07% | |
| 25.66 | 25.86 | 25.58 | 25.75 | -0.27% | |
| 26.12 | 26.13 | 25.82 | 25.82 | -1.30% | |
| 26.24 | 26.34 | 26.15 | 26.16 | -0.15% | |
| 26.09 | 26.35 | 26.09 | 26.20 | +1.31% | |
| 26.12 | 26.30 | 25.84 | 25.86 | -0.50% | |
| 25.97 | 26.15 | 25.91 | 25.99 | -0.73% | |
| 26.34 | 26.34 | 26.12 | 26.18 | -0.91% | |
| 26.38 | 26.70 | 26.26 | 26.42 | +0.11% | |
| 26.05 | 26.48 | 25.77 | 26.39 | +0.19% | |
| 26.41 | 26.41 | 26.21 | 26.34 | -1.24% | |
| 26.76 | 26.76 | 26.45 | 26.67 | -0.93% | |
| 26.85 | 26.94 | 26.65 | 26.92 | +0.11% | |
| 26.76 | 26.98 | 26.46 | 26.89 | -1.28% | |
| 26.97 | 27.31 | 26.92 | 27.24 | -0.04% | |
| 27.19 | 27.45 | 27.19 | 27.25 | -0.15% | |
| 27.24 | 27.34 | 27.17 | 27.29 | +0.59% | |
| 27.12 | 27.18 | 27.01 | 27.13 | +0.15% | |
| 27.05 | 27.12 | 26.95 | 27.09 | 0.00% | |
| 27.03 | 27.23 | 26.98 | 27.09 | +0.11% | |
| 26.88 | 27.06 | 26.84 | 27.06 | +0.74% | |
| 26.83 | 26.93 | 26.72 | 26.86 | -0.15% | |
| 27.21 | 27.21 | 26.88 | 26.90 | -1.28% | |
| 27.08 | 27.26 | 26.95 | 27.25 | +1.00% | |
| 26.77 | 27.07 | 26.69 | 26.98 | +1.01% | |
| 27.00 | 27.14 | 26.68 | 26.71 | -0.22% | |
| 26.76 | 26.91 | 26.71 | 26.77 | +0.45% | |
| 26.44 | 26.73 | 26.43 | 26.65 | +0.95% | |
| 26.27 | 26.42 | 26.17 | 26.40 | +0.53% | |
| 26.03 | 26.28 | 26.03 | 26.26 | +1.31% | |
| 25.82 | 26.00 | 25.75 | 25.92 | 0.00% | |
| 25.76 | 26.01 | 25.73 | 25.92 | +1.21% | |
| 25.48 | 25.63 | 25.39 | 25.61 | +0.43% | |
| 25.68 | 25.74 | 25.50 | 25.50 | -0.66% | |
| 25.60 | 25.68 | 25.44 | 25.67 | -0.19% | |
| 25.51 | 25.73 | 25.39 | 25.72 | +1.34% | |
| 25.53 | 25.62 | 25.34 | 25.38 | -0.70% | |
| 25.50 | 25.58 | 25.43 | 25.56 | +0.35% | |
| 25.60 | 25.66 | 25.45 | 25.47 | -0.04% | |
| 25.39 | 25.51 | 25.29 | 25.48 | +0.35% | |
| 25.63 | 25.66 | 25.37 | 25.39 | -0.70% | |
| 25.66 | 25.68 | 25.40 | 25.57 | +0.12% | |
| 25.79 | 25.79 | 25.52 | 25.54 | -1.31% | |
| 25.66 | 25.95 | 25.63 | 25.88 | +0.98% | |
| 25.58 | 25.78 | 25.58 | 25.63 | +0.39% | |
| 25.40 | 25.55 | 25.32 | 25.53 | +0.55% | |
| 25.34 | 25.42 | 25.14 | 25.39 | +0.20% | |
| 25.35 | 25.45 | 25.30 | 25.34 | +0.04% | |
| 25.29 | 25.45 | 25.29 | 25.33 | 0.00% | |
| 25.06 | 25.38 | 25.05 | 25.33 | +0.76% | |
| 25.34 | 25.39 | 25.12 | 25.14 | -0.12% | |
| 24.98 | 25.22 | 24.95 | 25.17 | +0.44% | |
| 24.94 | 25.14 | 24.84 | 25.06 | +0.16% | |
| 24.98 | 25.08 | 24.84 | 25.02 | +0.28% | |
| 25.12 | 25.12 | 24.93 | 24.95 | -0.64% | |
| 25.14 | 25.15 | 25.06 | 25.11 | +0.04% | |
| 25.05 | 25.15 | 25.02 | 25.10 | +0.24% | |
| 25.02 | 25.06 | 24.95 | 25.04 | +0.16% | |
| 24.89 | 25.04 | 24.88 | 25.00 | +0.52% | |
| 24.89 | 24.90 | 24.82 | 24.87 | +0.28% | |
| 24.66 | 24.83 | 24.65 | 24.80 | +0.36% | |
| 24.73 | 24.85 | 24.69 | 24.71 | -0.20% | |
| 24.90 | 24.97 | 24.73 | 24.76 | -0.12% | |
| 24.73 | 24.86 | 24.69 | 24.79 | +0.28% | |
| 24.88 | 24.94 | 24.68 | 24.72 | -0.60% | |
| 24.85 | 24.88 | 24.74 | 24.87 | -0.96% | |
| 25.17 | 25.29 | 25.02 | 25.11 | -0.04% | |
| 25.10 | 25.20 | 25.03 | 25.12 | +0.28% | |
| 24.98 | 25.18 | 24.96 | 25.05 | +0.40% | |
| 25.07 | 25.19 | 24.93 | 24.95 | -0.36% | |
| 25.22 | 25.26 | 25.02 | 25.04 | -0.87% | |
| 25.29 | 25.36 | 25.24 | 25.26 | -0.16% | |
| 25.37 | 25.47 | 25.27 | 25.30 | -0.47% | |
| 25.42 | 25.48 | 25.35 | 25.42 | +0.12% | |
| 25.45 | 25.49 | 25.32 | 25.39 | -0.04% | |
| 25.49 | 25.53 | 25.39 | 25.40 | -1.01% | |
| 25.51 | 25.69 | 25.51 | 25.66 | +0.43% | |
| 25.38 | 25.66 | 25.35 | 25.55 | +0.63% | |
| 25.22 | 25.50 | 25.22 | 25.39 | +1.07% | |
| 25.17 | 25.23 | 25.03 | 25.12 | -0.12% | |
| 24.92 | 25.22 | 24.82 | 25.15 | +1.29% | |
| 25.09 | 25.20 | 24.81 | 24.83 | -0.48% | |
| 25.12 | 25.16 | 24.87 | 24.95 | -0.68% | |
| 25.07 | 25.21 | 25.01 | 25.12 | +0.16% | |
| 25.23 | 25.29 | 24.99 | 25.08 | -0.48% | |
| 25.18 | 25.24 | 25.10 | 25.20 | -0.04% | |
| 25.39 | 25.42 | 25.17 | 25.21 | -1.14% | |
| 25.61 | 25.66 | 25.49 | 25.50 | -0.74% | |
| 25.58 | 25.71 | 25.58 | 25.69 | +0.86% | |
| 25.50 | 25.56 | 25.35 | 25.47 | -0.20% | |
| 25.23 | 25.52 | 25.20 | 25.52 | +1.35% | |
| 25.27 | 25.31 | 25.14 | 25.18 | -0.12% | |
| 25.22 | 25.29 | 25.13 | 25.21 | +0.12% | |
| 25.16 | 25.22 | 25.08 | 25.18 | -0.20% | |
| 25.14 | 25.23 | 24.91 | 25.23 | +0.08% | |
| 25.04 | 25.27 | 24.98 | 25.21 | +0.16% | |
| 25.01 | 25.28 | 24.99 | 25.17 | +0.24% | |
| 25.52 | 25.56 | 25.02 | 25.11 | -1.99% | |
| 26.06 | 26.06 | 25.61 | 25.62 | -1.54% | |
| 25.97 | 26.02 | 25.85 | 26.02 | +0.35% | |
| 25.97 | 26.07 | 25.92 | 25.93 | +0.19% | |
| 25.94 | 25.97 | 25.73 | 25.88 | +0.12% | |
| 25.82 | 25.89 | 25.72 | 25.85 | +0.58% | |
| 25.80 | 25.85 | 25.69 | 25.70 | -0.54% | |
| 25.76 | 25.87 | 25.70 | 25.84 | +0.86% | |
| 25.44 | 25.65 | 25.41 | 25.62 | +0.55% | |
| 25.53 | 25.65 | 25.41 | 25.48 | -0.04% | |
| 25.26 | 25.54 | 25.24 | 25.49 | +1.15% | |
| 24.94 | 25.26 | 24.93 | 25.20 | +0.76% | |
| 24.87 | 25.01 | 24.81 | 25.01 | +0.85% | |
| 25.11 | 25.16 | 24.76 | 24.80 | -1.08% | |
| 25.25 | 25.27 | 25.00 | 25.07 | -0.63% | |
| 25.27 | 25.35 | 25.17 | 25.23 | — |