iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
83.58
+0.18 (0.21%)
Oct 7, 2025, 12:30 PM EDT - Market open
REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 84.56 | 84.56 | 83.38 | 83.40 | 83.40 | -1.09% | 41,404 |
| Oct 3, 2025 | 84.30 | 84.99 | 84.30 | 84.32 | 84.32 | 0.13% | 21,142 |
| Oct 2, 2025 | 84.85 | 84.85 | 83.85 | 84.21 | 84.21 | -0.99% | 46,095 |
| Oct 1, 2025 | 84.65 | 85.50 | 84.65 | 85.05 | 85.05 | 0.10% | 37,137 |
| Sep 30, 2025 | 84.20 | 84.98 | 84.13 | 84.97 | 84.97 | 1.00% | 19,521 |
| Sep 29, 2025 | 83.99 | 84.37 | 83.70 | 84.13 | 84.13 | 0.07% | 42,303 |
| Sep 26, 2025 | 83.30 | 84.12 | 83.30 | 84.07 | 84.07 | 1.24% | 98,222 |
| Sep 25, 2025 | 83.25 | 83.40 | 83.05 | 83.05 | 83.05 | -0.19% | 18,559 |
| Sep 24, 2025 | 83.88 | 83.89 | 83.20 | 83.20 | 83.20 | -0.94% | 20,569 |
| Sep 23, 2025 | 83.13 | 84.03 | 83.13 | 83.99 | 83.99 | 1.19% | 36,322 |
| Sep 22, 2025 | 82.79 | 83.20 | 82.41 | 83.00 | 83.00 | 0.12% | 57,988 |
| Sep 19, 2025 | 83.55 | 83.58 | 82.89 | 82.90 | 82.90 | -0.60% | 48,803 |
| Sep 18, 2025 | 83.22 | 83.70 | 82.92 | 83.40 | 83.40 | 0.52% | 43,913 |
| Sep 17, 2025 | 83.19 | 84.07 | 82.97 | 82.97 | 82.97 | -0.11% | 86,657 |
| Sep 16, 2025 | 83.91 | 83.91 | 82.97 | 83.06 | 83.06 | -1.46% | 38,651 |
| Sep 15, 2025 | 85.17 | 85.20 | 84.16 | 84.29 | 83.81 | -0.72% | 44,310 |
| Sep 12, 2025 | 85.02 | 85.30 | 84.77 | 84.90 | 84.42 | -0.39% | 28,351 |
| Sep 11, 2025 | 84.36 | 85.23 | 84.36 | 85.23 | 84.75 | 1.22% | 46,246 |
| Sep 10, 2025 | 84.54 | 85.04 | 84.11 | 84.20 | 83.72 | -0.73% | 30,322 |
| Sep 9, 2025 | 84.87 | 84.87 | 84.52 | 84.82 | 84.34 | -0.29% | 29,105 |
| Sep 8, 2025 | 84.48 | 85.07 | 84.48 | 85.07 | 84.59 | -0.05% | 18,272 |
| Sep 5, 2025 | 84.66 | 85.31 | 84.40 | 85.11 | 84.63 | 1.02% | 35,014 |
| Sep 4, 2025 | 83.80 | 84.30 | 83.39 | 84.25 | 83.77 | 0.75% | 39,577 |
| Sep 3, 2025 | 83.19 | 83.77 | 83.19 | 83.62 | 83.15 | 0.35% | 46,358 |
| Sep 2, 2025 | 84.17 | 84.45 | 83.11 | 83.33 | 82.86 | -1.69% | 27,558 |
| Aug 29, 2025 | 84.06 | 84.77 | 84.06 | 84.76 | 84.28 | 0.81% | 28,221 |
| Aug 28, 2025 | 84.37 | 84.37 | 83.69 | 84.08 | 83.60 | -0.14% | 15,706 |
| Aug 27, 2025 | 83.59 | 84.34 | 83.59 | 84.20 | 83.72 | 1.07% | 15,388 |
| Aug 26, 2025 | 83.52 | 83.68 | 83.23 | 83.31 | 82.84 | -0.06% | 28,625 |
| Aug 25, 2025 | 83.75 | 84.00 | 83.12 | 83.36 | 82.89 | -0.62% | 28,670 |
| Aug 22, 2025 | 83.59 | 84.56 | 83.59 | 83.88 | 83.41 | 0.83% | 30,954 |
| Aug 21, 2025 | 82.78 | 83.34 | 82.78 | 83.19 | 82.72 | 0.07% | 19,282 |
| Aug 20, 2025 | 83.17 | 83.81 | 83.00 | 83.13 | 82.66 | 0.56% | 27,837 |
| Aug 19, 2025 | 81.65 | 82.67 | 81.65 | 82.67 | 82.20 | 1.51% | 18,514 |
| Aug 18, 2025 | 82.02 | 82.17 | 81.44 | 81.44 | 80.98 | -0.63% | 23,800 |
| Aug 15, 2025 | 81.51 | 82.05 | 81.47 | 81.96 | 81.50 | 0.60% | 36,391 |
| Aug 14, 2025 | 81.48 | 81.61 | 81.12 | 81.47 | 81.01 | -0.66% | 29,915 |
| Aug 13, 2025 | 81.67 | 82.02 | 81.08 | 82.01 | 81.55 | 0.81% | 37,559 |
| Aug 12, 2025 | 81.34 | 81.67 | 80.45 | 81.35 | 80.89 | 0.01% | 44,882 |
| Aug 11, 2025 | 81.60 | 81.95 | 81.34 | 81.34 | 80.88 | -0.54% | 55,971 |
| Aug 8, 2025 | 82.66 | 82.66 | 81.68 | 81.78 | 81.32 | -0.76% | 25,350 |
| Aug 7, 2025 | 82.55 | 82.67 | 82.02 | 82.41 | 81.94 | 0.41% | 26,878 |
| Aug 6, 2025 | 82.86 | 82.86 | 81.95 | 82.07 | 81.61 | -0.64% | 29,548 |
| Aug 5, 2025 | 81.89 | 82.75 | 81.89 | 82.60 | 82.13 | 0.83% | 26,298 |
| Aug 4, 2025 | 81.58 | 82.35 | 81.58 | 81.92 | 81.46 | 0.52% | 37,681 |
| Aug 1, 2025 | 81.58 | 82.24 | 80.54 | 81.50 | 81.04 | 0.54% | 55,733 |
| Jul 31, 2025 | 82.26 | 82.46 | 81.00 | 81.06 | 80.60 | -2.13% | 71,185 |
| Jul 30, 2025 | 84.34 | 84.34 | 82.35 | 82.82 | 82.35 | -1.81% | 37,887 |
| Jul 29, 2025 | 82.85 | 84.44 | 82.80 | 84.35 | 83.87 | 2.57% | 76,213 |
| Jul 28, 2025 | 83.50 | 83.50 | 82.22 | 82.24 | 81.77 | -1.64% | 39,858 |