iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
87.01
+0.29 (0.33%)
Oct 29, 2024, 4:00 PM EDT - Market closed
REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 86.87 | 87.14 | 86.36 | 87.01 | 87.01 | 0.33% | 78,346 |
| Oct 28, 2024 | 86.65 | 87.42 | 86.38 | 86.72 | 86.72 | 0.31% | 71,272 |
| Oct 25, 2024 | 87.94 | 87.94 | 86.38 | 86.45 | 86.45 | -1.57% | 59,779 |
| Oct 24, 2024 | 88.01 | 88.44 | 87.72 | 87.83 | 87.83 | -0.22% | 74,707 |
| Oct 23, 2024 | 86.40 | 88.26 | 86.40 | 88.02 | 88.02 | 1.77% | 2,133,917 |
| Oct 22, 2024 | 85.98 | 86.89 | 85.86 | 86.49 | 86.49 | 0.37% | 39,422 |
| Oct 21, 2024 | 87.53 | 87.77 | 86.08 | 86.17 | 86.17 | -2.07% | 62,089 |
| Oct 18, 2024 | 87.58 | 88.11 | 87.40 | 87.99 | 87.99 | 0.66% | 48,029 |
| Oct 17, 2024 | 87.92 | 87.92 | 87.15 | 87.41 | 87.41 | -0.49% | 40,964 |
| Oct 16, 2024 | 86.98 | 87.95 | 86.79 | 87.84 | 87.84 | 1.05% | 65,490 |
| Oct 15, 2024 | 86.58 | 87.68 | 86.58 | 86.93 | 86.93 | 0.91% | 109,246 |
| Oct 14, 2024 | 85.48 | 86.39 | 85.23 | 86.15 | 86.15 | 0.67% | 94,825 |
| Oct 11, 2024 | 84.98 | 85.58 | 84.98 | 85.58 | 85.58 | 1.05% | 76,534 |
| Oct 10, 2024 | 85.24 | 85.66 | 84.42 | 84.69 | 84.69 | -0.76% | 74,458 |
| Oct 9, 2024 | 85.36 | 85.44 | 84.81 | 85.34 | 85.34 | -0.04% | 161,409 |
| Oct 8, 2024 | 86.08 | 86.08 | 84.99 | 85.37 | 85.37 | -0.25% | 48,551 |
| Oct 7, 2024 | 85.95 | 85.95 | 85.12 | 85.58 | 85.58 | -0.70% | 118,960 |
| Oct 4, 2024 | 86.78 | 86.78 | 85.50 | 86.18 | 86.18 | -0.85% | 228,893 |
| Oct 3, 2024 | 87.29 | 87.55 | 86.59 | 86.92 | 86.92 | -0.64% | 105,377 |
| Oct 2, 2024 | 87.34 | 87.69 | 87.00 | 87.48 | 87.48 | -0.58% | 76,173 |
| Oct 1, 2024 | 89.12 | 89.27 | 87.70 | 87.99 | 87.99 | -0.93% | 75,714 |
| Sep 30, 2024 | 87.82 | 88.84 | 87.63 | 88.82 | 88.82 | 0.92% | 109,310 |
| Sep 27, 2024 | 88.70 | 88.75 | 87.96 | 88.01 | 88.01 | 0.05% | 83,048 |
| Sep 26, 2024 | 89.70 | 89.70 | 87.78 | 87.97 | 87.97 | -1.62% | 334,770 |
| Sep 25, 2024 | 89.86 | 90.00 | 89.12 | 89.42 | 89.42 | -0.73% | 77,892 |
| Sep 24, 2024 | 90.23 | 90.47 | 89.69 | 90.08 | 89.59 | -0.63% | 155,422 |
| Sep 23, 2024 | 89.75 | 90.72 | 89.67 | 90.65 | 90.16 | 1.60% | 824,006 |
| Sep 20, 2024 | 89.18 | 89.71 | 88.95 | 89.22 | 88.74 | -0.39% | 110,695 |
| Sep 19, 2024 | 91.02 | 91.02 | 89.20 | 89.57 | 89.08 | -0.73% | 76,626 |
| Sep 18, 2024 | 90.34 | 91.48 | 90.08 | 90.23 | 89.74 | 0.03% | 83,443 |
| Sep 17, 2024 | 91.13 | 91.24 | 89.92 | 90.20 | 89.71 | -0.93% | 109,539 |
| Sep 16, 2024 | 91.44 | 91.64 | 90.84 | 91.05 | 90.56 | -0.15% | 103,455 |
| Sep 13, 2024 | 90.54 | 91.19 | 90.34 | 91.19 | 90.69 | 1.19% | 203,556 |
| Sep 12, 2024 | 89.39 | 90.12 | 89.10 | 90.12 | 89.63 | 0.77% | 46,583 |
| Sep 11, 2024 | 88.90 | 89.46 | 87.75 | 89.43 | 88.94 | -0.09% | 153,164 |
| Sep 10, 2024 | 88.43 | 89.56 | 88.11 | 89.51 | 89.02 | 1.67% | 199,277 |
| Sep 9, 2024 | 87.29 | 88.20 | 87.04 | 88.04 | 87.56 | 0.94% | 74,603 |
| Sep 6, 2024 | 87.24 | 87.27 | 86.17 | 87.22 | 86.75 | -0.22% | 88,170 |
| Sep 5, 2024 | 88.36 | 88.53 | 87.28 | 87.41 | 86.94 | -0.30% | 97,401 |
| Sep 4, 2024 | 87.57 | 88.45 | 87.19 | 87.67 | 87.19 | 0.34% | 465,072 |
| Sep 3, 2024 | 86.96 | 87.77 | 86.85 | 87.37 | 86.90 | 0.22% | 349,424 |
| Aug 30, 2024 | 86.69 | 87.24 | 86.18 | 87.18 | 86.71 | 0.90% | 43,800 |
| Aug 29, 2024 | 86.55 | 86.60 | 85.89 | 86.40 | 85.93 | -0.14% | 788,573 |
| Aug 28, 2024 | 86.54 | 86.86 | 85.97 | 86.52 | 86.05 | 0.21% | 102,724 |
| Aug 27, 2024 | 85.58 | 86.45 | 85.17 | 86.34 | 85.87 | 0.63% | 61,378 |
| Aug 26, 2024 | 86.19 | 86.35 | 85.60 | 85.80 | 85.33 | -0.16% | 53,007 |
| Aug 23, 2024 | 85.01 | 86.00 | 84.77 | 85.94 | 85.47 | 1.58% | 51,949 |
| Aug 22, 2024 | 84.19 | 84.60 | 83.79 | 84.60 | 84.14 | 0.77% | 54,823 |
| Aug 21, 2024 | 83.88 | 83.99 | 83.27 | 83.95 | 83.49 | 0.37% | 75,250 |
| Aug 20, 2024 | 83.32 | 83.65 | 83.15 | 83.64 | 83.19 | 0.43% | 49,833 |
| Aug 19, 2024 | 83.01 | 83.45 | 83.00 | 83.28 | 82.83 | 0.43% | 74,603 |
| Aug 16, 2024 | 82.83 | 83.06 | 82.26 | 82.92 | 82.47 | 0.12% | 172,410 |
| Aug 15, 2024 | 83.67 | 83.67 | 82.47 | 82.82 | 82.37 | -0.43% | 35,798 |
| Aug 14, 2024 | 83.15 | 83.55 | 82.76 | 83.18 | 82.73 | 0.34% | 1,162,886 |
| Aug 13, 2024 | 82.58 | 83.04 | 82.41 | 82.90 | 82.45 | 0.72% | 28,087 |
| Aug 12, 2024 | 82.87 | 82.87 | 81.78 | 82.31 | 81.86 | -0.68% | 69,251 |
| Aug 9, 2024 | 82.24 | 82.90 | 81.57 | 82.87 | 82.42 | 1.13% | 33,138 |
| Aug 8, 2024 | 81.67 | 82.10 | 81.04 | 81.94 | 81.49 | 0.63% | 50,790 |
| Aug 7, 2024 | 82.34 | 83.19 | 81.34 | 81.43 | 80.99 | -0.65% | 123,765 |
| Aug 6, 2024 | 80.00 | 82.63 | 79.73 | 81.96 | 81.51 | 2.67% | 219,220 |
| Aug 5, 2024 | 80.43 | 81.99 | 79.80 | 79.83 | 79.39 | -2.35% | 37,414 |
| Aug 2, 2024 | 80.35 | 82.40 | 80.35 | 81.75 | 81.31 | 1.24% | 82,097 |
| Aug 1, 2024 | 80.09 | 80.95 | 79.99 | 80.75 | 80.31 | 1.31% | 33,604 |
| Jul 31, 2024 | 80.57 | 80.77 | 79.62 | 79.70 | 79.27 | -0.94% | 18,084 |
| Jul 30, 2024 | 80.81 | 81.11 | 79.96 | 80.46 | 80.02 | -0.10% | 31,931 |
| Jul 29, 2024 | 80.30 | 80.72 | 79.39 | 80.54 | 80.10 | 0.51% | 28,200 |
| Jul 26, 2024 | 79.16 | 80.40 | 79.14 | 80.13 | 79.69 | 1.98% | 33,707 |
| Jul 25, 2024 | 79.56 | 80.46 | 78.39 | 78.57 | 78.14 | -1.18% | 26,880 |
| Jul 24, 2024 | 80.41 | 80.98 | 79.50 | 79.51 | 79.08 | -1.32% | 16,454 |
| Jul 23, 2024 | 80.75 | 81.16 | 80.25 | 80.57 | 80.14 | -0.20% | 20,065 |
| Jul 22, 2024 | 80.17 | 80.80 | 79.71 | 80.74 | 80.30 | 1.02% | 17,990 |
| Jul 19, 2024 | 80.39 | 80.42 | 79.84 | 79.92 | 79.49 | -0.27% | 16,058 |
| Jul 18, 2024 | 80.51 | 81.58 | 79.96 | 80.14 | 79.70 | -0.73% | 80,162 |
| Jul 17, 2024 | 79.72 | 80.73 | 79.72 | 80.73 | 80.29 | 1.01% | 33,329 |
| Jul 16, 2024 | 79.19 | 80.00 | 79.13 | 79.92 | 79.49 | 1.33% | 57,049 |
| Jul 15, 2024 | 78.69 | 79.20 | 78.54 | 78.87 | 78.44 | 0.53% | 20,568 |
| Jul 12, 2024 | 78.52 | 78.82 | 78.18 | 78.45 | 78.03 | 0.40% | 34,936 |
| Jul 11, 2024 | 77.65 | 78.90 | 77.65 | 78.14 | 77.72 | 1.55% | 46,149 |
| Jul 10, 2024 | 77.14 | 77.35 | 76.46 | 76.95 | 76.53 | 0.09% | 19,541 |
| Jul 9, 2024 | 76.98 | 77.09 | 76.25 | 76.88 | 76.46 | -0.04% | 21,422 |
| Jul 8, 2024 | 77.17 | 77.40 | 76.82 | 76.91 | 76.49 | -0.28% | 407,193 |
| Jul 5, 2024 | 76.80 | 77.23 | 76.52 | 77.13 | 76.71 | 0.68% | 32,784 |
| Jul 3, 2024 | 76.99 | 77.17 | 76.61 | 76.61 | 76.19 | -0.38% | 30,998 |
| Jul 2, 2024 | 76.54 | 76.98 | 76.54 | 76.90 | 76.48 | 0.63% | 57,419 |
| Jul 1, 2024 | 77.09 | 77.09 | 75.94 | 76.42 | 76.01 | -0.74% | 38,264 |
| Jun 28, 2024 | 76.82 | 77.18 | 76.36 | 76.99 | 76.57 | 0.69% | 18,435 |
| Jun 27, 2024 | 75.97 | 76.46 | 75.63 | 76.46 | 76.04 | 0.75% | 21,168 |
| Jun 26, 2024 | 75.80 | 76.10 | 75.54 | 75.89 | 75.48 | -0.33% | 24,298 |
| Jun 25, 2024 | 77.18 | 77.18 | 75.73 | 76.14 | 75.73 | -1.25% | 24,427 |
| Jun 24, 2024 | 76.37 | 77.52 | 76.32 | 77.10 | 76.68 | 1.04% | 32,805 |
| Jun 21, 2024 | 76.31 | 76.42 | 75.99 | 76.31 | 75.90 | 0.17% | 15,439 |
| Jun 20, 2024 | 76.18 | 76.25 | 75.81 | 76.18 | 75.77 | -0.41% | 16,832 |
| Jun 18, 2024 | 75.96 | 76.49 | 75.66 | 76.49 | 76.07 | 1.08% | 22,569 |
| Jun 17, 2024 | 75.60 | 75.91 | 75.02 | 75.67 | 75.26 | -0.17% | 19,152 |
| Jun 14, 2024 | 75.12 | 75.80 | 74.88 | 75.80 | 75.39 | 0.52% | 23,407 |
| Jun 13, 2024 | 74.80 | 75.45 | 74.58 | 75.41 | 75.00 | 0.99% | 17,346 |
| Jun 12, 2024 | 75.37 | 75.90 | 74.66 | 74.67 | 74.26 | 0.72% | 24,035 |
| Jun 11, 2024 | 73.98 | 74.43 | 73.87 | 74.13 | 73.73 | -0.85% | 11,754 |
| Jun 10, 2024 | 74.26 | 75.18 | 74.18 | 74.77 | 73.97 | 0.25% | 25,652 |
| Jun 7, 2024 | 74.28 | 74.81 | 74.23 | 74.58 | 73.79 | -0.69% | 18,120 |