iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
83.02
+0.09 (0.11%)
May 9, 2025, 9:30 AM - Market open
REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 85.27 | 85.93 | 84.77 | 85.13 | 85.13 | -0.90% | 68,837 |
| Mar 17, 2025 | 84.38 | 86.13 | 84.38 | 85.90 | 85.53 | 1.57% | 55,343 |
| Mar 14, 2025 | 83.58 | 84.58 | 83.41 | 84.58 | 84.21 | 1.59% | 105,688 |
| Mar 13, 2025 | 84.35 | 84.97 | 83.17 | 83.25 | 82.89 | -1.10% | 190,224 |
| Mar 12, 2025 | 84.92 | 85.22 | 83.88 | 84.18 | 83.82 | -0.96% | 137,949 |
| Mar 11, 2025 | 86.22 | 86.37 | 84.47 | 85.00 | 84.63 | -1.29% | 136,957 |
| Mar 10, 2025 | 86.29 | 87.71 | 85.67 | 86.11 | 85.74 | -0.31% | 73,106 |
| Mar 7, 2025 | 86.22 | 86.90 | 85.69 | 86.38 | 86.01 | 0.63% | 79,095 |
| Mar 6, 2025 | 87.33 | 87.33 | 85.31 | 85.84 | 85.47 | -2.27% | 170,908 |
| Mar 5, 2025 | 86.42 | 87.98 | 86.18 | 87.83 | 87.45 | 0.91% | 69,840 |
| Mar 4, 2025 | 88.74 | 89.15 | 87.01 | 87.04 | 86.66 | -1.63% | 98,295 |
| Mar 3, 2025 | 87.29 | 88.62 | 87.29 | 88.48 | 88.10 | 1.28% | 70,807 |
| Feb 28, 2025 | 87.02 | 87.45 | 86.32 | 87.36 | 86.98 | 0.90% | 56,606 |
| Feb 27, 2025 | 85.37 | 86.80 | 85.37 | 86.58 | 86.21 | 1.18% | 41,804 |