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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202486.8787.1486.3687.0187.010.33%78,346
Oct 28, 202486.6587.4286.3886.7286.720.31%71,272
Oct 25, 202487.9487.9486.3886.4586.45-1.57%59,779
Oct 24, 202488.0188.4487.7287.8387.83-0.22%74,707
Oct 23, 202486.4088.2686.4088.0288.021.77%2,133,917
Oct 22, 202485.9886.8985.8686.4986.490.37%39,422
Oct 21, 202487.5387.7786.0886.1786.17-2.07%62,089
Oct 18, 202487.5888.1187.4087.9987.990.66%48,029
Oct 17, 202487.9287.9287.1587.4187.41-0.49%40,964
Oct 16, 202486.9887.9586.7987.8487.841.05%65,490
Oct 15, 202486.5887.6886.5886.9386.930.91%109,246
Oct 14, 202485.4886.3985.2386.1586.150.67%94,825
Oct 11, 202484.9885.5884.9885.5885.581.05%76,534
Oct 10, 202485.2485.6684.4284.6984.69-0.76%74,458
Oct 9, 202485.3685.4484.8185.3485.34-0.04%161,409
Oct 8, 202486.0886.0884.9985.3785.37-0.25%48,551
Oct 7, 202485.9585.9585.1285.5885.58-0.70%118,960
Oct 4, 202486.7886.7885.5086.1886.18-0.85%228,893
Oct 3, 202487.2987.5586.5986.9286.92-0.64%105,377
Oct 2, 202487.3487.6987.0087.4887.48-0.58%76,173
Oct 1, 202489.1289.2787.7087.9987.99-0.93%75,714
Sep 30, 202487.8288.8487.6388.8288.820.92%109,310
Sep 27, 202488.7088.7587.9688.0188.010.05%83,048
Sep 26, 202489.7089.7087.7887.9787.97-1.62%334,770
Sep 25, 202489.8690.0089.1289.4289.42-0.73%77,892
Sep 24, 202490.2390.4789.6990.0889.59-0.63%155,422
Sep 23, 202489.7590.7289.6790.6590.161.60%824,006
Sep 20, 202489.1889.7188.9589.2288.74-0.39%110,695
Sep 19, 202491.0291.0289.2089.5789.08-0.73%76,626
Sep 18, 202490.3491.4890.0890.2389.740.03%83,443
Sep 17, 202491.1391.2489.9290.2089.71-0.93%109,539
Sep 16, 202491.4491.6490.8491.0590.56-0.15%103,455
Sep 13, 202490.5491.1990.3491.1990.691.19%203,556
Sep 12, 202489.3990.1289.1090.1289.630.77%46,583
Sep 11, 202488.9089.4687.7589.4388.94-0.09%153,164
Sep 10, 202488.4389.5688.1189.5189.021.67%199,277
Sep 9, 202487.2988.2087.0488.0487.560.94%74,603
Sep 6, 202487.2487.2786.1787.2286.75-0.22%88,170
Sep 5, 202488.3688.5387.2887.4186.94-0.30%97,401
Sep 4, 202487.5788.4587.1987.6787.190.34%465,072
Sep 3, 202486.9687.7786.8587.3786.900.22%349,424
Aug 30, 202486.6987.2486.1887.1886.710.90%43,800
Aug 29, 202486.5586.6085.8986.4085.93-0.14%788,573
Aug 28, 202486.5486.8685.9786.5286.050.21%102,724
Aug 27, 202485.5886.4585.1786.3485.870.63%61,378
Aug 26, 202486.1986.3585.6085.8085.33-0.16%53,007
Aug 23, 202485.0186.0084.7785.9485.471.58%51,949
Aug 22, 202484.1984.6083.7984.6084.140.77%54,823
Aug 21, 202483.8883.9983.2783.9583.490.37%75,250
Aug 20, 202483.3283.6583.1583.6483.190.43%49,833
Aug 19, 202483.0183.4583.0083.2882.830.43%74,603
Aug 16, 202482.8383.0682.2682.9282.470.12%172,410
Aug 15, 202483.6783.6782.4782.8282.37-0.43%35,798
Aug 14, 202483.1583.5582.7683.1882.730.34%1,162,886
Aug 13, 202482.5883.0482.4182.9082.450.72%28,087
Aug 12, 202482.8782.8781.7882.3181.86-0.68%69,251
Aug 9, 202482.2482.9081.5782.8782.421.13%33,138
Aug 8, 202481.6782.1081.0481.9481.490.63%50,790
Aug 7, 202482.3483.1981.3481.4380.99-0.65%123,765
Aug 6, 202480.0082.6379.7381.9681.512.67%219,220
Aug 5, 202480.4381.9979.8079.8379.39-2.35%37,414
Aug 2, 202480.3582.4080.3581.7581.311.24%82,097
Aug 1, 202480.0980.9579.9980.7580.311.31%33,604
Jul 31, 202480.5780.7779.6279.7079.27-0.94%18,084
Jul 30, 202480.8181.1179.9680.4680.02-0.10%31,931
Jul 29, 202480.3080.7279.3980.5480.100.51%28,200
Jul 26, 202479.1680.4079.1480.1379.691.98%33,707
Jul 25, 202479.5680.4678.3978.5778.14-1.18%26,880
Jul 24, 202480.4180.9879.5079.5179.08-1.32%16,454
Jul 23, 202480.7581.1680.2580.5780.14-0.20%20,065
Jul 22, 202480.1780.8079.7180.7480.301.02%17,990
Jul 19, 202480.3980.4279.8479.9279.49-0.27%16,058
Jul 18, 202480.5181.5879.9680.1479.70-0.73%80,162
Jul 17, 202479.7280.7379.7280.7380.291.01%33,329
Jul 16, 202479.1980.0079.1379.9279.491.33%57,049
Jul 15, 202478.6979.2078.5478.8778.440.53%20,568
Jul 12, 202478.5278.8278.1878.4578.030.40%34,936
Jul 11, 202477.6578.9077.6578.1477.721.55%46,149
Jul 10, 202477.1477.3576.4676.9576.530.09%19,541
Jul 9, 202476.9877.0976.2576.8876.46-0.04%21,422
Jul 8, 202477.1777.4076.8276.9176.49-0.28%407,193
Jul 5, 202476.8077.2376.5277.1376.710.68%32,784
Jul 3, 202476.9977.1776.6176.6176.19-0.38%30,998
Jul 2, 202476.5476.9876.5476.9076.480.63%57,419
Jul 1, 202477.0977.0975.9476.4276.01-0.74%38,264
Jun 28, 202476.8277.1876.3676.9976.570.69%18,435
Jun 27, 202475.9776.4675.6376.4676.040.75%21,168
Jun 26, 202475.8076.1075.5475.8975.48-0.33%24,298
Jun 25, 202477.1877.1875.7376.1475.73-1.25%24,427
Jun 24, 202476.3777.5276.3277.1076.681.04%32,805
Jun 21, 202476.3176.4275.9976.3175.900.17%15,439
Jun 20, 202476.1876.2575.8176.1875.77-0.41%16,832
Jun 18, 202475.9676.4975.6676.4976.071.08%22,569
Jun 17, 202475.6075.9175.0275.6775.26-0.17%19,152
Jun 14, 202475.1275.8074.8875.8075.390.52%23,407
Jun 13, 202474.8075.4574.5875.4175.000.99%17,346
Jun 12, 202475.3775.9074.6674.6774.260.72%24,035
Jun 11, 202473.9874.4373.8774.1373.73-0.85%11,754
Jun 10, 202474.2675.1874.1874.7773.970.25%25,652
Jun 7, 202474.2874.8174.2374.5873.79-0.69%18,120