REIX Historical Prices
NYSEARCA: REIXNew York Life Investment Management LLCGlobal Real EstateETFUSD
28.45+0.2372 (+0.84%)
At close: Oct 6, 10:31 AM ET · Delayed 15 min
REIX price history
The price history for NYLIM CBRE Real Estate & Infrastructure (REIX) on this page begins on May 8, 2023, when the stock closed at $24.91; it most recently closed at $28.44 on October 5, 2026. The highest price in this record is $31.78, reached on March 2, 2026; the latest close is 10.5% below that peak. Over roughly 3 years the share price changed +14.2%, a 4.0% compound annual price return (excluding dividends).
In the last 12 months alone, REIX has gained 2.6%. 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
REIX returns
1 week
+0.06%
1 month
-5.23%
3 months
-7.32%
6 months
-4.12%
Year to date
+1.34%
1 year
+2.59%
3 years
+28.50%
REIX price return, excluding dividends.
REIX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.44 | +0.93% |
| 2025 | 28.18 | +8.99% |
| 2024 | 25.85 | +2.55% |
| 2023* | 25.21 | +1.20% |
REIX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.32 | 28.44 | 28.32 | 28.44 | +0.84% | |
| 28.20 | 28.20 | 28.20 | 28.20 | -0.07% | |
| 28.22 | 28.22 | 28.22 | 28.22 | +0.48% | |
| 28.09 | 28.09 | 28.09 | 28.09 | -0.58% | |
| 28.25 | 28.25 | 28.25 | 28.25 | -0.59% | |
| 28.42 | 28.42 | 28.42 | 28.42 | -0.14% | |
| 28.46 | 28.46 | 28.46 | 28.46 | -0.38% | |
| 28.57 | 28.57 | 28.57 | 28.57 | -0.33% | |
| 28.67 | 28.67 | 28.60 | 28.67 | -0.03% | |
| 28.68 | 28.68 | 28.68 | 28.68 | -1.23% | |
| 29.02 | 29.03 | 29.02 | 29.03 | +0.02% | |
| 29.02 | 29.03 | 28.99 | 29.03 | +0.57% | |
| 28.88 | 28.88 | 28.86 | 28.86 | -1.53% | |
| 29.31 | 29.31 | 29.31 | 29.31 | +0.66% | |
| 29.12 | 29.12 | 29.12 | 29.12 | -0.14% | |
| 29.15 | 29.16 | 29.15 | 29.16 | -0.48% | |
| 29.30 | 29.30 | 29.30 | 29.30 | -0.86% | |
| 29.55 | 29.55 | 29.55 | 29.55 | +0.22% | |
| 29.49 | 29.49 | 29.49 | 29.49 | -0.93% | |
| 29.76 | 29.76 | 29.76 | 29.76 | -0.81% | |
| 30.01 | 30.01 | 30.01 | 30.01 | +0.05% | |
| 29.99 | 29.99 | 29.99 | 29.99 | -0.20% | |
| 30.05 | 30.05 | 30.05 | 30.05 | +0.67% | |
| 29.85 | 29.85 | 29.85 | 29.85 | -0.13% | |
| 29.89 | 29.89 | 29.89 | 29.89 | -0.43% | |
| 30.02 | 30.02 | 30.02 | 30.02 | -0.47% | |
| 30.16 | 30.16 | 30.16 | 30.16 | -0.81% | |
| 30.41 | 30.41 | 30.41 | 30.41 | -1.13% | |
| 30.76 | 30.76 | 30.76 | 30.76 | +0.19% | |
| 30.70 | 30.70 | 30.70 | 30.70 | +0.47% | |
| 30.42 | 30.55 | 30.42 | 30.55 | +0.20% | |
| 30.49 | 30.49 | 30.49 | 30.49 | -0.51% | |
| 30.56 | 30.65 | 30.56 | 30.65 | +0.24% | |
| 30.57 | 30.57 | 30.57 | 30.57 | +0.09% | |
| 30.54 | 30.54 | 30.54 | 30.54 | -0.02% | |
| 30.55 | 30.55 | 30.55 | 30.55 | -0.31% | |
| 30.64 | 30.64 | 30.64 | 30.64 | +0.15% | |
| 30.60 | 30.60 | 30.60 | 30.60 | +0.58% | |
| 30.42 | 30.42 | 30.42 | 30.42 | +0.67% | |
| 30.22 | 30.22 | 30.22 | 30.22 | -0.24% | |
| 30.29 | 30.29 | 30.29 | 30.29 | -0.95% | |
| 30.58 | 30.58 | 30.58 | 30.58 | +0.43% | |
| 30.45 | 30.45 | 30.45 | 30.45 | -0.64% | |
| 30.65 | 30.65 | 30.65 | 30.65 | -0.37% | |
| 30.76 | 30.76 | 30.76 | 30.76 | +0.27% | |
| 30.68 | 30.68 | 30.68 | 30.68 | -0.13% | |
| 30.72 | 30.72 | 30.72 | 30.72 | -0.39% | |
| 30.84 | 30.84 | 30.84 | 30.84 | +0.06% | |
| 30.82 | 30.82 | 30.82 | 30.82 | -0.82% | |
| 31.08 | 31.08 | 31.08 | 31.08 | -0.03% | |
| 31.09 | 31.09 | 31.09 | 31.09 | -0.71% | |
| 31.31 | 31.31 | 31.31 | 31.31 | +1.08% | |
| 31.05 | 31.05 | 30.97 | 30.97 | -0.32% | |
| 31.07 | 31.07 | 31.07 | 31.07 | +0.49% | |
| 30.92 | 30.92 | 30.92 | 30.92 | +0.16% | |
| 30.87 | 30.87 | 30.87 | 30.87 | -0.48% | |
| 31.02 | 31.02 | 31.02 | 31.02 | +0.24% | |
| 30.95 | 30.95 | 30.95 | 30.95 | +1.09% | |
| 30.62 | 30.62 | 30.62 | 30.62 | -0.20% | |
| 30.68 | 30.68 | 30.68 | 30.68 | +0.34% | |
| 30.57 | 30.57 | 30.57 | 30.57 | +0.18% | |
| 30.40 | 30.52 | 30.38 | 30.52 | +0.35% | |
| 30.41 | 30.41 | 30.41 | 30.41 | 0.00% | |
| 30.41 | 30.41 | 30.41 | 30.41 | -0.89% | |
| 30.68 | 30.68 | 30.68 | 30.68 | +0.75% | |
| 30.46 | 30.46 | 30.46 | 30.46 | -0.25% | |
| 30.53 | 30.53 | 30.53 | 30.53 | +1.33% | |
| 30.13 | 30.13 | 30.13 | 30.13 | -0.52% | |
| 30.29 | 30.29 | 30.29 | 30.29 | -1.18% | |
| 30.65 | 30.65 | 30.65 | 30.65 | -0.27% | |
| 30.73 | 30.73 | 30.73 | 30.73 | +0.86% | |
| 30.47 | 30.47 | 30.47 | 30.47 | +0.82% | |
| 30.23 | 30.23 | 30.23 | 30.23 | +0.49% | |
| 30.08 | 30.08 | 30.08 | 30.08 | +0.59% | |
| 29.90 | 29.90 | 29.90 | 29.90 | +0.62% | |
| 29.72 | 29.72 | 29.72 | 29.72 | -0.42% | |
| 29.84 | 29.84 | 29.84 | 29.84 | -1.86% | |
| 30.43 | 30.43 | 30.41 | 30.41 | +0.09% | |
| 30.38 | 30.38 | 30.38 | 30.38 | -0.19% | |
| 30.44 | 30.44 | 30.44 | 30.44 | +0.62% | |
| 30.25 | 30.25 | 30.25 | 30.25 | +0.76% | |
| 30.02 | 30.02 | 30.02 | 30.02 | +0.21% | |
| 29.96 | 29.96 | 29.96 | 29.96 | +1.23% | |
| 29.60 | 29.60 | 29.60 | 29.60 | -1.06% | |
| 29.91 | 29.91 | 29.91 | 29.91 | +0.14% | |
| 29.87 | 29.87 | 29.87 | 29.87 | +0.82% | |
| 29.63 | 29.63 | 29.63 | 29.63 | -0.25% | |
| 29.72 | 29.72 | 29.70 | 29.70 | +0.54% | |
| 29.54 | 29.54 | 29.54 | 29.54 | -1.67% | |
| 30.05 | 30.05 | 30.05 | 30.05 | -0.63% | |
| 30.24 | 30.24 | 30.24 | 30.24 | -0.74% | |
| 30.46 | 30.46 | 30.46 | 30.46 | -0.49% | |
| 30.61 | 30.61 | 30.61 | 30.61 | +0.49% | |
| 30.46 | 30.46 | 30.46 | 30.46 | -0.11% | |
| 30.50 | 30.50 | 30.50 | 30.50 | +0.39% | |
| 30.38 | 30.38 | 30.38 | 30.38 | +0.72% | |
| 30.16 | 30.16 | 30.16 | 30.16 | +0.25% | |
| 30.09 | 30.09 | 30.09 | 30.09 | +0.64% | |
| 29.90 | 29.90 | 29.90 | 29.90 | -1.74% | |
| 30.43 | 30.43 | 30.43 | 30.43 | -0.13% | |
| 30.47 | 30.47 | 30.47 | 30.47 | -0.39% | |
| 30.59 | 30.59 | 30.59 | 30.59 | -0.02% | |
| 30.59 | 30.59 | 30.59 | 30.59 | +0.35% | |
| 30.52 | 30.52 | 30.48 | 30.48 | +0.12% | |
| 30.45 | 30.45 | 30.45 | 30.45 | -1.20% | |
| 30.82 | 30.82 | 30.82 | 30.82 | +0.83% | |
| 30.56 | 30.56 | 30.56 | 30.56 | +0.41% | |
| 30.44 | 30.44 | 30.44 | 30.44 | -0.94% | |
| 30.73 | 30.73 | 30.73 | 30.73 | -0.41% | |
| 30.85 | 30.85 | 30.85 | 30.85 | +2.39% | |
| 30.13 | 30.13 | 30.13 | 30.13 | -1.04% | |
| 30.45 | 30.45 | 30.45 | 30.45 | +0.52% | |
| 30.29 | 30.29 | 30.29 | 30.29 | -0.46% | |
| 30.44 | 30.44 | 30.44 | 30.44 | -0.07% | |
| 30.46 | 30.46 | 30.46 | 30.46 | +1.16% | |
| 30.11 | 30.11 | 30.11 | 30.11 | -0.28% | |
| 30.19 | 30.19 | 30.19 | 30.19 | -1.21% | |
| 30.56 | 30.56 | 30.56 | 30.56 | -0.15% | |
| 30.61 | 30.61 | 30.61 | 30.61 | +0.43% | |
| 30.48 | 30.48 | 30.48 | 30.48 | +0.33% | |
| 30.38 | 30.38 | 30.38 | 30.38 | -0.31% | |
| 30.47 | 30.47 | 30.47 | 30.47 | +0.61% | |
| 30.29 | 30.29 | 30.29 | 30.29 | -0.40% | |
| 30.41 | 30.41 | 30.41 | 30.41 | -0.11% | |
| 30.44 | 30.44 | 30.44 | 30.44 | +0.75% | |
| 30.21 | 30.21 | 30.21 | 30.21 | +1.86% | |
| 29.66 | 29.66 | 29.66 | 29.66 | +0.20% | |
| 29.51 | 29.60 | 29.51 | 29.60 | +0.03% | |
| 29.59 | 29.59 | 29.59 | 29.59 | +0.57% | |
| 29.42 | 29.42 | 29.42 | 29.42 | +0.72% | |
| 29.21 | 29.21 | 29.21 | 29.21 | +1.36% | |
| 28.85 | 28.85 | 28.82 | 28.82 | +0.43% | |
| 28.88 | 28.88 | 28.70 | 28.70 | -0.41% | |
| 28.89 | 28.89 | 28.82 | 28.82 | -0.80% | |
| 29.05 | 29.05 | 29.05 | 29.05 | +0.60% | |
| 28.87 | 28.87 | 28.87 | 28.87 | -0.06% | |
| 28.89 | 28.89 | 28.89 | 28.89 | +0.64% | |
| 28.71 | 28.71 | 28.71 | 28.71 | -3.33% | |
| 29.70 | 29.70 | 29.70 | 29.70 | -0.38% | |
| 29.81 | 29.81 | 29.81 | 29.81 | -1.24% | |
| 30.19 | 30.19 | 30.19 | 30.19 | +0.21% | |
| 30.12 | 30.12 | 30.12 | 30.12 | +1.03% | |
| 29.82 | 29.82 | 29.82 | 29.82 | +0.09% | |
| 29.79 | 29.79 | 29.79 | 29.79 | -0.54% | |
| 29.95 | 29.95 | 29.95 | 29.95 | -0.52% | |
| 30.11 | 30.11 | 30.11 | 30.11 | -0.21% | |
| 30.17 | 30.17 | 30.17 | 30.17 | +0.10% | |
| 30.14 | 30.14 | 30.14 | 30.14 | -0.90% | |
| 30.42 | 30.42 | 30.42 | 30.42 | -1.30% | |
| 30.82 | 30.82 | 30.82 | 30.82 | +0.35% | |
| 31.78 | 31.78 | 30.35 | 30.71 | -1.55% | |
| 31.19 | 31.19 | 31.19 | 31.19 | -0.39% | |
| 31.31 | 31.31 | 31.31 | 31.31 | +0.41% | |
| 31.19 | 31.19 | 31.19 | 31.19 | +0.14% | |
| 31.14 | 31.14 | 31.14 | 31.14 | +0.27% | |
| 31.06 | 31.06 | 31.06 | 31.06 | +0.38% | |
| 30.94 | 30.94 | 30.94 | 30.94 | +0.05% | |
| 30.92 | 30.92 | 30.92 | 30.92 | +0.79% | |
| 30.68 | 30.68 | 30.68 | 30.68 | -0.16% | |
| 30.73 | 30.73 | 30.73 | 30.73 | -1.00% | |
| 31.04 | 31.04 | 31.04 | 31.04 | +0.58% | |
| 30.86 | 30.86 | 30.86 | 30.86 | +1.10% | |
| 30.53 | 30.53 | 30.53 | 30.53 | +0.14% | |
| 30.48 | 30.48 | 30.48 | 30.48 | +0.81% | |
| 30.24 | 30.24 | 30.24 | 30.24 | +0.85% | |
| 29.98 | 29.98 | 29.98 | 29.98 | +0.81% | |
| 29.63 | 29.74 | 29.63 | 29.74 | +1.57% | |
| 29.28 | 29.28 | 29.28 | 29.28 | +0.19% | |
| 29.22 | 29.22 | 29.22 | 29.22 | +0.80% | |
| 28.99 | 28.99 | 28.99 | 28.99 | +0.73% | |
| 28.78 | 28.78 | 28.78 | 28.78 | -0.69% | |
| 28.98 | 28.98 | 28.98 | 28.98 | -0.36% | |
| 29.09 | 29.09 | 29.09 | 29.09 | +0.79% | |
| 28.86 | 28.86 | 28.86 | 28.86 | -0.35% | |
| 28.96 | 28.96 | 28.96 | 28.96 | +0.75% | |
| 28.74 | 28.74 | 28.74 | 28.74 | +0.59% | |
| 28.57 | 28.57 | 28.57 | 28.57 | +0.12% | |
| 28.54 | 28.54 | 28.54 | 28.54 | -0.11% | |
| 28.57 | 28.57 | 28.57 | 28.57 | +0.54% | |
| 28.42 | 28.42 | 28.42 | 28.42 | -1.06% | |
| 28.72 | 28.72 | 28.72 | 28.72 | +0.79% | |
| 28.50 | 28.50 | 28.50 | 28.50 | +0.30% | |
| 28.41 | 28.41 | 28.41 | 28.41 | +0.40% | |
| 28.30 | 28.30 | 28.30 | 28.30 | -0.03% | |
| 28.31 | 28.31 | 28.31 | 28.31 | +0.01% | |
| 28.30 | 28.30 | 28.30 | 28.30 | +0.01% | |
| 28.30 | 28.30 | 28.30 | 28.30 | +0.69% | |
| 28.11 | 28.11 | 28.11 | 28.11 | -0.39% | |
| 28.22 | 28.22 | 28.22 | 28.22 | +0.16% | |
| 28.17 | 28.17 | 28.17 | 28.17 | -0.01% | |
| 28.18 | 28.18 | 28.18 | 28.18 | +0.40% | |
| 28.06 | 28.06 | 28.06 | 28.06 | -0.58% | |
| 28.23 | 28.23 | 28.23 | 28.23 | +0.13% | |
| 28.19 | 28.19 | 28.19 | 28.19 | +0.11% | |
| 28.16 | 28.16 | 28.16 | 28.16 | +0.03% | |
| 28.15 | 28.15 | 28.15 | 28.15 | +0.41% | |
| 28.04 | 28.04 | 28.04 | 28.04 | +0.30% | |
| 27.95 | 27.95 | 27.95 | 27.95 | +0.33% | |
| 27.86 | 27.86 | 27.86 | 27.86 | -1.48% | |
| 28.28 | 28.28 | 28.28 | 28.28 | +0.20% | |
| 28.22 | 28.22 | 28.22 | 28.22 | +0.10% | |
| 28.20 | 28.20 | 28.20 | 28.20 | -0.65% | |
| 28.41 | 28.41 | 28.38 | 28.38 | +0.72% | |
| 28.18 | 28.18 | 28.18 | 28.18 | -0.02% | |
| 28.18 | 28.18 | 28.18 | 28.18 | +0.28% | |
| 28.10 | 28.10 | 28.10 | 28.10 | +0.36% | |
| 28.00 | 28.00 | 28.00 | 28.00 | -0.19% | |
| 28.06 | 28.06 | 28.06 | 28.06 | -0.69% | |
| 28.25 | 28.25 | 28.25 | 28.25 | -0.21% | |
| 28.31 | 28.31 | 28.31 | 28.31 | -0.35% | |
| 28.41 | 28.41 | 28.41 | 28.41 | +0.04% | |
| 28.40 | 28.40 | 28.40 | 28.40 | -0.38% | |
| 28.61 | 28.61 | 28.51 | 28.51 | -1.25% | |
| 28.87 | 28.87 | 28.87 | 28.87 | +0.35% | |
| 28.77 | 28.77 | 28.77 | 28.77 | +0.76% | |
| 28.55 | 28.55 | 28.55 | 28.55 | +0.85% | |
| 28.31 | 28.31 | 28.31 | 28.31 | +0.50% | |
| 28.17 | 28.17 | 28.17 | 28.17 | +1.17% | |
| 27.84 | 27.84 | 27.84 | 27.84 | -0.50% | |
| 27.98 | 27.98 | 27.98 | 27.98 | -0.64% | |
| 28.16 | 28.16 | 28.16 | 28.16 | -0.08% | |
| 28.19 | 28.19 | 28.19 | 28.19 | -0.63% | |
| 28.37 | 28.37 | 28.37 | 28.37 | +0.34% | |
| 28.27 | 28.27 | 28.27 | 28.27 | -1.04% | |
| 28.57 | 28.57 | 28.57 | 28.57 | -0.24% | |
| 28.64 | 28.64 | 28.64 | 28.64 | +0.59% | |
| 28.47 | 28.47 | 28.47 | 28.47 | +0.19% | |
| 28.41 | 28.41 | 28.41 | 28.41 | +1.02% | |
| 28.13 | 28.13 | 28.13 | 28.13 | +0.06% | |
| 28.11 | 28.11 | 28.11 | 28.11 | +0.48% | |
| 27.98 | 27.98 | 27.98 | 27.98 | -0.02% | |
| 27.98 | 27.98 | 27.98 | 27.98 | -0.19% | |
| 28.04 | 28.04 | 28.04 | 28.04 | +0.17% | |
| 27.99 | 27.99 | 27.99 | 27.99 | +0.21% | |
| 27.93 | 27.93 | 27.93 | 27.93 | -1.74% | |
| 28.43 | 28.43 | 28.43 | 28.43 | -0.92% | |
| 28.69 | 28.69 | 28.69 | 28.69 | +0.24% | |
| 28.62 | 28.62 | 28.62 | 28.62 | +0.09% | |
| 28.60 | 28.60 | 28.60 | 28.60 | -0.01% | |
| 28.62 | 28.62 | 28.60 | 28.60 | +0.41% | |
| 28.48 | 28.48 | 28.48 | 28.48 | -0.63% | |
| 28.66 | 28.66 | 28.66 | 28.66 | +0.47% | |
| 28.53 | 28.53 | 28.53 | 28.53 | +0.51% | |
| 28.38 | 28.38 | 28.38 | 28.38 | -0.07% | |
| 28.40 | 28.40 | 28.40 | 28.40 | +0.82% | |
| 28.17 | 28.17 | 28.17 | 28.17 | +0.94% | |
| 27.91 | 27.91 | 27.91 | 27.91 | +0.69% | |
| 27.72 | 27.72 | 27.72 | 27.72 | — |