iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
83.18
+0.79 (0.96%)
May 29, 2025, 4:00 PM - Market closed
REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 82.31 | 83.22 | 82.30 | 83.18 | 83.18 | 0.96% | 62,509 |
| May 28, 2025 | 82.58 | 82.58 | 81.77 | 82.39 | 82.39 | -0.19% | 58,523 |
| May 27, 2025 | 81.80 | 82.78 | 81.53 | 82.55 | 82.55 | 1.66% | 75,965 |
| May 23, 2025 | 81.25 | 81.37 | 80.63 | 81.20 | 81.20 | 0.23% | 44,685 |
| May 22, 2025 | 81.64 | 81.91 | 80.64 | 81.01 | 81.01 | -0.83% | 44,715 |
| May 21, 2025 | 83.86 | 83.86 | 81.66 | 81.69 | 81.69 | -2.98% | 45,370 |
| May 20, 2025 | 84.08 | 84.46 | 84.05 | 84.20 | 84.20 | -0.28% | 172,418 |
| May 19, 2025 | 83.74 | 84.48 | 83.37 | 84.44 | 84.44 | 0.25% | 59,884 |
| May 16, 2025 | 83.13 | 84.23 | 83.08 | 84.23 | 84.23 | 1.49% | 22,893 |
| May 15, 2025 | 81.64 | 83.00 | 81.64 | 82.99 | 82.99 | 2.08% | 38,181 |
| May 14, 2025 | 82.03 | 82.03 | 80.87 | 81.30 | 81.30 | -1.16% | 47,695 |
| May 13, 2025 | 83.49 | 83.49 | 81.93 | 82.25 | 82.25 | -1.25% | 160,070 |
| May 12, 2025 | 84.43 | 84.43 | 82.46 | 83.29 | 83.29 | -0.34% | 43,411 |
| May 9, 2025 | 83.02 | 83.80 | 83.02 | 83.57 | 83.57 | 0.77% | 28,181 |
| May 8, 2025 | 84.00 | 84.00 | 82.80 | 82.93 | 82.93 | -0.87% | 92,500 |
| May 7, 2025 | 83.75 | 84.25 | 83.60 | 83.66 | 83.66 | 0.24% | 12,282 |
| May 6, 2025 | 83.83 | 84.12 | 83.45 | 83.46 | 83.46 | -0.75% | 17,128 |
| May 5, 2025 | 84.36 | 84.57 | 83.98 | 84.09 | 84.09 | -0.64% | 48,339 |
| May 2, 2025 | 84.45 | 84.90 | 84.26 | 84.63 | 84.63 | 1.17% | 83,389 |
| May 1, 2025 | 83.75 | 84.22 | 82.88 | 83.65 | 83.65 | 0.12% | 48,863 |
| Apr 30, 2025 | 82.25 | 83.92 | 81.96 | 83.55 | 83.55 | 1.24% | 43,747 |
| Apr 29, 2025 | 82.72 | 82.85 | 82.15 | 82.53 | 82.53 | -0.13% | 41,223 |
| Apr 28, 2025 | 82.10 | 82.78 | 81.87 | 82.64 | 82.64 | 0.77% | 35,858 |
| Apr 25, 2025 | 82.60 | 82.60 | 81.50 | 82.01 | 82.01 | -0.56% | 50,447 |
| Apr 24, 2025 | 82.51 | 83.18 | 82.26 | 82.47 | 82.47 | -0.06% | 45,689 |
| Apr 23, 2025 | 83.32 | 83.41 | 82.06 | 82.52 | 82.52 | 0.06% | 48,290 |
| Apr 22, 2025 | 81.86 | 82.81 | 81.73 | 82.47 | 82.47 | 2.13% | 26,901 |
| Apr 21, 2025 | 81.73 | 82.02 | 79.83 | 80.75 | 80.75 | -1.86% | 64,363 |
| Apr 17, 2025 | 81.55 | 82.99 | 81.55 | 82.28 | 82.28 | 1.29% | 46,235 |
| Apr 16, 2025 | 81.56 | 82.20 | 80.81 | 81.23 | 81.23 | -0.31% | 41,854 |
| Apr 15, 2025 | 81.19 | 81.83 | 81.19 | 81.48 | 81.48 | 0.38% | 26,568 |
| Apr 14, 2025 | 79.86 | 81.52 | 79.78 | 81.17 | 81.17 | 2.40% | 41,168 |
| Apr 11, 2025 | 78.23 | 79.36 | 77.00 | 79.27 | 79.27 | 0.72% | 98,435 |
| Apr 10, 2025 | 79.47 | 80.57 | 76.77 | 78.70 | 78.70 | -1.81% | 107,791 |
| Apr 9, 2025 | 75.11 | 80.34 | 73.23 | 80.15 | 80.15 | 5.27% | 206,846 |
| Apr 8, 2025 | 79.88 | 79.88 | 75.33 | 76.14 | 76.14 | -2.01% | 106,114 |
| Apr 7, 2025 | 78.91 | 80.98 | 76.58 | 77.70 | 77.70 | -3.23% | 460,227 |
| Apr 4, 2025 | 84.20 | 84.20 | 80.15 | 80.29 | 80.29 | -5.20% | 146,387 |
| Apr 3, 2025 | 85.47 | 86.99 | 84.67 | 84.69 | 84.69 | -1.92% | 69,065 |
| Apr 2, 2025 | 86.23 | 86.56 | 85.74 | 86.35 | 86.35 | 0.02% | 152,547 |
| Apr 1, 2025 | 86.60 | 86.76 | 85.38 | 86.33 | 86.33 | -0.10% | 85,978 |
| Mar 31, 2025 | 86.12 | 86.97 | 85.91 | 86.42 | 86.42 | 0.68% | 46,598 |
| Mar 28, 2025 | 85.34 | 85.94 | 84.94 | 85.84 | 85.84 | 0.99% | 74,875 |
| Mar 27, 2025 | 85.25 | 86.22 | 84.80 | 85.00 | 85.00 | -0.07% | 52,953 |
| Mar 26, 2025 | 84.74 | 85.21 | 84.66 | 85.06 | 85.06 | 0.71% | 52,296 |
| Mar 25, 2025 | 85.37 | 85.44 | 83.93 | 84.46 | 84.46 | -1.12% | 94,192 |
| Mar 24, 2025 | 84.61 | 85.56 | 84.61 | 85.42 | 85.42 | 1.69% | 45,488 |
| Mar 21, 2025 | 84.61 | 84.82 | 83.76 | 84.00 | 84.00 | -0.92% | 42,688 |
| Mar 20, 2025 | 85.03 | 85.33 | 84.48 | 84.78 | 84.78 | -0.08% | 42,761 |
| Mar 19, 2025 | 85.23 | 85.44 | 84.23 | 84.85 | 84.85 | -0.33% | 57,914 |