iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
85.37
+0.56 (0.66%)
At close: Oct 27, 2025, 4:00 PM EDT
85.37
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 84.97 | 85.37 | 84.51 | 85.37 | 85.37 | 0.66% | 39,843 |
| Oct 24, 2025 | 84.88 | 85.29 | 84.81 | 84.81 | 84.81 | 0.31% | 90,185 |
| Oct 23, 2025 | 85.16 | 85.16 | 84.09 | 84.55 | 84.55 | -0.45% | 45,397 |
| Oct 22, 2025 | 84.52 | 85.01 | 84.26 | 84.93 | 84.93 | 0.69% | 66,959 |
| Oct 21, 2025 | 84.93 | 85.10 | 84.22 | 84.35 | 84.35 | -0.70% | 22,314 |
| Oct 20, 2025 | 84.48 | 84.94 | 84.34 | 84.94 | 84.94 | 0.91% | 23,144 |
| Oct 17, 2025 | 83.51 | 84.25 | 83.35 | 84.17 | 84.17 | 0.89% | 27,962 |
| Oct 16, 2025 | 83.57 | 83.84 | 83.11 | 83.43 | 83.43 | 0.22% | 79,994 |
| Oct 15, 2025 | 82.85 | 83.85 | 82.81 | 83.25 | 83.25 | 0.57% | 23,758 |
| Oct 14, 2025 | 81.89 | 82.78 | 81.89 | 82.78 | 82.78 | 1.03% | 33,267 |
| Oct 13, 2025 | 81.47 | 81.93 | 81.35 | 81.93 | 81.93 | 0.57% | 22,556 |
| Oct 10, 2025 | 82.07 | 82.13 | 81.35 | 81.47 | 81.47 | -0.59% | 26,368 |
| Oct 9, 2025 | 82.68 | 82.89 | 81.94 | 81.95 | 81.95 | -0.72% | 59,061 |
| Oct 8, 2025 | 83.04 | 83.04 | 82.46 | 82.55 | 82.55 | -0.89% | 19,110 |
| Oct 7, 2025 | 83.58 | 83.79 | 82.95 | 83.29 | 83.29 | -0.13% | 64,627 |
| 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 |