iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
82.94
+0.06 (0.07%)
Dec 26, 2025, 4:00 PM EST - Market closed
REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 82.73 | 83.01 | 82.60 | 82.94 | 82.94 | 0.08% | 59,487 |
| Dec 24, 2025 | 82.25 | 82.97 | 82.25 | 82.88 | 82.88 | 0.71% | 32,166 |
| Dec 23, 2025 | 82.53 | 82.53 | 82.05 | 82.29 | 82.29 | -0.23% | 43,198 |
| Dec 22, 2025 | 81.98 | 82.60 | 81.81 | 82.48 | 82.48 | 0.68% | 50,650 |
| Dec 19, 2025 | 82.56 | 82.67 | 81.91 | 81.92 | 81.92 | -1.04% | 67,538 |
| Dec 18, 2025 | 83.58 | 83.58 | 82.64 | 82.78 | 82.78 | -0.42% | 57,427 |
| Dec 17, 2025 | 82.43 | 83.48 | 82.43 | 83.13 | 83.13 | 0.79% | 261,865 |
| Dec 16, 2025 | 82.92 | 83.12 | 82.32 | 82.48 | 82.48 | -1.66% | 61,079 |
| Dec 15, 2025 | 83.47 | 84.11 | 83.47 | 83.87 | 82.96 | 0.96% | 88,286 |
| Dec 12, 2025 | 82.97 | 83.39 | 82.83 | 83.07 | 82.17 | 0.46% | 165,787 |
| Dec 11, 2025 | 83.23 | 83.37 | 82.45 | 82.69 | 81.80 | -0.51% | 73,401 |
| Dec 10, 2025 | 83.74 | 83.83 | 83.06 | 83.11 | 82.21 | -0.32% | 159,084 |
| Dec 9, 2025 | 84.83 | 85.10 | 83.37 | 83.38 | 82.48 | -1.39% | 73,611 |
| Dec 8, 2025 | 85.63 | 85.63 | 84.55 | 84.55 | 83.64 | -1.14% | 92,604 |
| Dec 5, 2025 | 85.97 | 85.97 | 85.44 | 85.53 | 84.61 | -0.35% | 47,506 |
| Dec 4, 2025 | 85.90 | 86.63 | 85.79 | 85.83 | 84.90 | -0.35% | 76,856 |
| Dec 3, 2025 | 86.43 | 86.56 | 85.99 | 86.13 | 85.20 | -0.53% | 40,029 |
| Dec 2, 2025 | 86.68 | 86.79 | 86.11 | 86.59 | 85.65 | - | 28,978 |
| Dec 1, 2025 | 87.26 | 87.26 | 86.49 | 86.59 | 85.65 | -1.10% | 74,478 |
| Nov 28, 2025 | 87.12 | 87.83 | 87.12 | 87.55 | 86.60 | 0.46% | 27,437 |
| Nov 26, 2025 | 86.36 | 87.48 | 86.36 | 87.15 | 86.21 | 0.60% | 44,767 |
| Nov 25, 2025 | 86.12 | 86.99 | 86.01 | 86.63 | 85.69 | 1.01% | 79,338 |
| Nov 24, 2025 | 85.70 | 85.98 | 85.20 | 85.76 | 84.83 | 0.21% | 112,261 |
| Nov 21, 2025 | 84.47 | 85.80 | 84.39 | 85.58 | 84.65 | 1.52% | 57,352 |
| Nov 20, 2025 | 84.81 | 85.26 | 84.29 | 84.30 | 83.39 | 0.15% | 31,767 |
| Nov 19, 2025 | 84.57 | 84.78 | 84.07 | 84.17 | 83.26 | -0.60% | 67,676 |
| Nov 18, 2025 | 84.41 | 85.04 | 84.41 | 84.68 | 83.76 | 0.40% | 28,323 |
| Nov 17, 2025 | 84.52 | 84.91 | 84.27 | 84.34 | 83.43 | -0.01% | 40,977 |
| Nov 14, 2025 | 83.86 | 84.52 | 83.86 | 84.35 | 83.43 | 0.78% | 55,641 |
| Nov 13, 2025 | 83.91 | 84.17 | 83.67 | 83.69 | 82.79 | -0.59% | 42,637 |
| Nov 12, 2025 | 84.27 | 84.77 | 84.19 | 84.19 | 83.28 | -0.73% | 25,412 |
| Nov 11, 2025 | 84.05 | 84.86 | 84.05 | 84.81 | 83.89 | 1.18% | 109,459 |
| Nov 10, 2025 | 84.09 | 84.11 | 83.43 | 83.83 | 82.92 | -0.23% | 33,304 |
| Nov 7, 2025 | 82.92 | 84.02 | 82.92 | 84.02 | 83.11 | 1.65% | 40,889 |
| Nov 6, 2025 | 83.04 | 83.08 | 82.65 | 82.65 | 81.76 | -0.63% | 46,528 |
| Nov 5, 2025 | 82.84 | 83.41 | 82.72 | 83.17 | 82.27 | 0.74% | 25,964 |
| Nov 4, 2025 | 82.15 | 82.60 | 81.71 | 82.56 | 81.67 | 0.54% | 33,657 |
| Nov 3, 2025 | 81.05 | 82.12 | 80.97 | 82.12 | 81.23 | 0.06% | 57,299 |
| Oct 31, 2025 | 81.60 | 82.37 | 81.41 | 82.07 | 81.18 | 0.17% | 55,464 |
| Oct 30, 2025 | 81.02 | 82.14 | 81.02 | 81.93 | 81.04 | 0.82% | 61,931 |
| Oct 29, 2025 | 82.67 | 83.14 | 80.87 | 81.26 | 80.38 | -2.41% | 116,771 |
| Oct 28, 2025 | 85.68 | 85.68 | 83.21 | 83.27 | 82.37 | -2.46% | 85,826 |
| Oct 27, 2025 | 84.97 | 85.37 | 84.51 | 85.37 | 84.45 | 0.66% | 39,843 |
| Oct 24, 2025 | 84.88 | 85.29 | 84.81 | 84.81 | 83.89 | 0.31% | 90,185 |
| Oct 23, 2025 | 85.16 | 85.16 | 84.09 | 84.55 | 83.64 | -0.45% | 45,397 |
| Oct 22, 2025 | 84.52 | 85.01 | 84.26 | 84.93 | 84.01 | 0.69% | 66,959 |
| Oct 21, 2025 | 84.93 | 85.10 | 84.22 | 84.35 | 83.43 | -0.70% | 22,314 |
| Oct 20, 2025 | 84.48 | 84.94 | 84.34 | 84.94 | 84.02 | 0.91% | 23,144 |
| Oct 17, 2025 | 83.51 | 84.25 | 83.35 | 84.17 | 83.26 | 0.89% | 27,962 |
| Oct 16, 2025 | 83.57 | 83.84 | 83.11 | 83.43 | 82.53 | 0.22% | 79,994 |