iShares Residential and Multisector Real Estate ETF (REZ)

REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	84.94	86.49	84.94	86.41	86.41	1.42%	47,255
Jan 15, 2026	84.90	85.75	84.88	85.20	85.20	0.55%	69,962
Jan 14, 2026	83.86	84.75	83.74	84.74	84.74	1.08%	64,550
Jan 13, 2026	83.50	83.86	82.68	83.83	83.83	0.28%	47,978
Jan 12, 2026	83.69	84.32	83.43	83.60	83.60	0.19%	55,137
Jan 9, 2026	83.73	84.27	83.37	83.44	83.44	-0.36%	66,743
Jan 8, 2026	82.55	83.78	82.38	83.74	83.74	1.21%	72,086
Jan 7, 2026	83.83	84.06	82.74	82.74	82.74	-0.91%	120,782
Jan 6, 2026	81.93	83.69	81.93	83.50	83.50	1.67%	59,902
Jan 5, 2026	82.47	82.64	81.62	82.13	82.13	-0.65%	83,013
Jan 2, 2026	82.59	82.90	82.02	82.67	82.67	0.04%	72,218
Dec 31, 2025	83.29	83.55	82.64	82.64	82.64	-0.86%	119,379
Dec 30, 2025	83.40	83.50	83.09	83.36	83.36	0.04%	55,773
Dec 29, 2025	83.26	83.33	82.99	83.33	83.33	0.47%	53,829
Dec 26, 2025	82.73	83.01	82.60	82.94	82.94	0.08%	59,487
Dec 24, 2025	82.25	82.97	82.25	82.88	82.88	0.71%	32,166
Dec 23, 2025	82.53	82.53	82.05	82.29	82.29	-0.23%	43,198
Dec 22, 2025	81.98	82.60	81.81	82.48	82.48	0.68%	50,650
Dec 19, 2025	82.56	82.67	81.91	81.92	81.92	-1.04%	67,538
Dec 18, 2025	83.58	83.58	82.64	82.78	82.78	-0.42%	57,427
Dec 17, 2025	82.43	83.48	82.43	83.13	83.13	0.79%	261,865
Dec 16, 2025	82.92	83.12	82.32	82.48	82.48	-1.66%	61,079
Dec 15, 2025	83.47	84.11	83.47	83.87	82.96	0.96%	88,286
Dec 12, 2025	82.97	83.39	82.83	83.07	82.17	0.46%	165,787
Dec 11, 2025	83.23	83.37	82.45	82.69	81.80	-0.51%	73,401
Dec 10, 2025	83.74	83.83	83.06	83.11	82.21	-0.32%	159,084
Dec 9, 2025	84.83	85.10	83.37	83.38	82.48	-1.39%	73,611
Dec 8, 2025	85.63	85.63	84.55	84.55	83.64	-1.14%	92,604
Dec 5, 2025	85.97	85.97	85.44	85.53	84.61	-0.35%	47,506
Dec 4, 2025	85.90	86.63	85.79	85.83	84.90	-0.35%	76,856
Dec 3, 2025	86.43	86.56	85.99	86.13	85.20	-0.53%	40,029
Dec 2, 2025	86.68	86.79	86.11	86.59	85.65	-	28,978
Dec 1, 2025	87.26	87.26	86.49	86.59	85.65	-1.10%	74,478
Nov 28, 2025	87.12	87.83	87.12	87.55	86.60	0.46%	27,437
Nov 26, 2025	86.36	87.48	86.36	87.15	86.21	0.60%	44,767
Nov 25, 2025	86.12	86.99	86.01	86.63	85.69	1.01%	79,338
Nov 24, 2025	85.70	85.98	85.20	85.76	84.83	0.21%	112,261
Nov 21, 2025	84.47	85.80	84.39	85.58	84.65	1.52%	57,352
Nov 20, 2025	84.81	85.26	84.29	84.30	83.39	0.15%	31,767
Nov 19, 2025	84.57	84.78	84.07	84.17	83.26	-0.60%	67,676
Nov 18, 2025	84.41	85.04	84.41	84.68	83.76	0.40%	28,323
Nov 17, 2025	84.52	84.91	84.27	84.34	83.43	-0.01%	40,977
Nov 14, 2025	83.86	84.52	83.86	84.35	83.43	0.78%	55,641
Nov 13, 2025	83.91	84.17	83.67	83.69	82.79	-0.59%	42,637
Nov 12, 2025	84.27	84.77	84.19	84.19	83.28	-0.73%	25,412
Nov 11, 2025	84.05	84.86	84.05	84.81	83.89	1.18%	109,459
Nov 10, 2025	84.09	84.11	83.43	83.83	82.92	-0.23%	33,304
Nov 7, 2025	82.92	84.02	82.92	84.02	83.11	1.65%	40,889
Nov 6, 2025	83.04	83.08	82.65	82.65	81.76	-0.63%	46,528
Nov 5, 2025	82.84	83.41	82.72	83.17	82.27	0.74%	25,964

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.