iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
84.35
+0.66 (0.78%)
At close: Nov 14, 2025, 4:00 PM EST
85.25
+0.91 (1.07%)
After-hours: Nov 14, 2025, 8:00 PM EST
REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 83.86 | 84.52 | 83.86 | 84.35 | 84.35 | 0.78% | 55,641 |
| Nov 13, 2025 | 83.91 | 84.17 | 83.67 | 83.69 | 83.69 | -0.59% | 42,637 |
| Nov 12, 2025 | 84.27 | 84.77 | 84.19 | 84.19 | 84.19 | -0.73% | 25,412 |
| Nov 11, 2025 | 84.05 | 84.86 | 84.05 | 84.81 | 84.81 | 1.18% | 109,459 |
| Nov 10, 2025 | 84.09 | 84.11 | 83.43 | 83.83 | 83.83 | -0.23% | 33,304 |
| Nov 7, 2025 | 82.92 | 84.02 | 82.92 | 84.02 | 84.02 | 1.65% | 40,889 |
| Nov 6, 2025 | 83.04 | 83.08 | 82.65 | 82.65 | 82.65 | -0.63% | 46,528 |
| Nov 5, 2025 | 82.84 | 83.41 | 82.72 | 83.17 | 83.17 | 0.74% | 25,964 |
| Nov 4, 2025 | 82.15 | 82.60 | 81.71 | 82.56 | 82.56 | 0.54% | 33,657 |
| Nov 3, 2025 | 81.05 | 82.12 | 80.97 | 82.12 | 82.12 | 0.06% | 57,299 |
| Oct 31, 2025 | 81.60 | 82.37 | 81.41 | 82.07 | 82.07 | 0.17% | 55,464 |
| Oct 30, 2025 | 81.02 | 82.14 | 81.02 | 81.93 | 81.93 | 0.82% | 61,931 |
| Oct 29, 2025 | 82.67 | 83.14 | 80.87 | 81.26 | 81.26 | -2.41% | 116,771 |
| Oct 28, 2025 | 85.68 | 85.68 | 83.21 | 83.27 | 83.27 | -2.46% | 85,826 |
| 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 |