iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
84.20
-0.51 (-0.60%)
Feb 21, 2025, 3:59 PM EST - Market closed
REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 84.79 | 84.79 | 83.47 | 84.20 | 84.20 | -0.60% | 50,577 |
| Feb 20, 2025 | 84.01 | 84.89 | 83.75 | 84.71 | 84.71 | 0.97% | 43,722 |
| Feb 19, 2025 | 84.09 | 84.26 | 83.65 | 83.90 | 83.90 | -0.49% | 48,802 |
| Feb 18, 2025 | 83.79 | 84.64 | 83.79 | 84.31 | 84.31 | 0.31% | 36,072 |
| Feb 14, 2025 | 84.88 | 84.92 | 84.00 | 84.05 | 84.05 | -0.53% | 78,579 |
| Feb 13, 2025 | 83.18 | 84.74 | 83.18 | 84.50 | 84.50 | 1.86% | 64,509 |
| Feb 12, 2025 | 82.21 | 83.41 | 81.98 | 82.96 | 82.96 | -0.19% | 62,021 |
| Feb 11, 2025 | 82.77 | 83.13 | 82.30 | 83.12 | 83.12 | 0.02% | 81,025 |
| Feb 10, 2025 | 83.37 | 83.37 | 82.34 | 83.10 | 83.10 | -0.16% | 61,392 |
| Feb 7, 2025 | 83.50 | 83.84 | 82.90 | 83.23 | 83.23 | -0.34% | 124,618 |
| Feb 6, 2025 | 83.79 | 83.79 | 83.24 | 83.51 | 83.51 | 0.17% | 99,913 |
| Feb 5, 2025 | 82.53 | 83.67 | 82.17 | 83.37 | 83.37 | 1.73% | 63,480 |
| Feb 4, 2025 | 82.06 | 82.25 | 81.19 | 81.95 | 81.95 | -0.23% | 79,336 |
| Feb 3, 2025 | 81.46 | 82.48 | 80.65 | 82.14 | 82.14 | 0.29% | 78,535 |
| Jan 31, 2025 | 81.60 | 82.45 | 81.60 | 81.90 | 81.90 | 0.26% | 52,059 |
| Jan 30, 2025 | 81.83 | 82.42 | 81.17 | 81.69 | 81.69 | 1.42% | 77,121 |
| Jan 29, 2025 | 82.06 | 82.20 | 80.21 | 80.55 | 80.55 | -1.73% | 61,396 |
| Jan 28, 2025 | 82.98 | 82.98 | 81.84 | 81.97 | 81.97 | -1.26% | 51,456 |
| Jan 27, 2025 | 81.54 | 83.30 | 81.54 | 83.02 | 83.02 | 2.12% | 82,973 |
| Jan 24, 2025 | 80.33 | 81.64 | 80.33 | 81.30 | 81.30 | 1.09% | 36,608 |
| Jan 23, 2025 | 80.38 | 80.43 | 79.58 | 80.42 | 80.42 | 0.34% | 51,428 |
| Jan 22, 2025 | 81.61 | 81.61 | 80.14 | 80.15 | 80.15 | -2.12% | 66,426 |
| Jan 21, 2025 | 80.99 | 81.93 | 80.99 | 81.89 | 81.89 | 1.40% | 70,608 |
| Jan 17, 2025 | 81.05 | 81.22 | 80.73 | 80.76 | 80.76 | 0.01% | 57,773 |
| Jan 16, 2025 | 79.60 | 80.79 | 79.37 | 80.75 | 80.75 | 1.53% | 71,299 |
| Jan 15, 2025 | 81.29 | 81.29 | 79.51 | 79.53 | 79.53 | -0.21% | 57,437 |
| Jan 14, 2025 | 79.52 | 79.90 | 79.37 | 79.70 | 79.70 | 0.53% | 57,968 |
| Jan 13, 2025 | 78.07 | 79.38 | 78.07 | 79.28 | 79.28 | 1.37% | 773,499 |
| Jan 10, 2025 | 78.84 | 78.98 | 77.70 | 78.21 | 78.21 | -1.58% | 2,228,151 |
| Jan 8, 2025 | 79.01 | 79.53 | 78.42 | 79.47 | 79.47 | 0.61% | 68,634 |
| Jan 7, 2025 | 79.69 | 80.14 | 78.79 | 78.99 | 78.99 | -0.38% | 86,486 |
| Jan 6, 2025 | 81.20 | 81.20 | 79.24 | 79.29 | 79.29 | -2.28% | 919,105 |
| Jan 3, 2025 | 80.18 | 81.22 | 80.08 | 81.14 | 81.14 | 1.20% | 44,637 |
| Jan 2, 2025 | 80.99 | 81.01 | 79.85 | 80.18 | 80.18 | -1.04% | 104,246 |
| Dec 31, 2024 | 80.64 | 81.12 | 80.24 | 81.02 | 81.02 | 1.14% | 97,168 |
| Dec 30, 2024 | 80.22 | 80.34 | 79.34 | 80.11 | 80.11 | -0.56% | 63,574 |
| Dec 27, 2024 | 80.98 | 81.53 | 80.41 | 80.56 | 80.56 | -0.98% | 81,876 |
| Dec 26, 2024 | 81.07 | 81.53 | 80.81 | 81.36 | 81.36 | -0.04% | 40,928 |
| Dec 24, 2024 | 80.65 | 81.40 | 80.60 | 81.39 | 81.39 | 0.82% | 30,062 |
| Dec 23, 2024 | 80.32 | 80.81 | 79.88 | 80.73 | 80.73 | 0.20% | 71,277 |
| Dec 20, 2024 | 79.16 | 81.30 | 79.16 | 80.57 | 80.57 | 1.94% | 109,367 |
| Dec 19, 2024 | 80.44 | 81.18 | 78.98 | 79.04 | 79.04 | -1.47% | 140,605 |
| Dec 18, 2024 | 83.03 | 83.40 | 80.20 | 80.22 | 80.22 | -3.54% | 141,507 |
| Dec 17, 2024 | 83.12 | 83.76 | 82.71 | 83.16 | 83.16 | -0.99% | 56,033 |
| Dec 16, 2024 | 84.16 | 85.04 | 83.96 | 83.99 | 83.35 | -0.21% | 126,129 |
| Dec 13, 2024 | 84.35 | 84.44 | 83.94 | 84.17 | 83.52 | -0.22% | 65,428 |
| Dec 12, 2024 | 84.31 | 85.51 | 84.28 | 84.35 | 83.71 | -0.08% | 314,896 |
| Dec 11, 2024 | 85.05 | 85.23 | 84.14 | 84.42 | 83.78 | -0.59% | 58,110 |
| Dec 10, 2024 | 85.86 | 85.86 | 84.65 | 84.92 | 84.27 | -1.00% | 76,016 |
| Dec 9, 2024 | 85.86 | 85.98 | 85.33 | 85.78 | 85.12 | 0.10% | 71,370 |
| Dec 6, 2024 | 86.25 | 86.33 | 85.36 | 85.70 | 85.04 | -0.39% | 136,046 |
| Dec 5, 2024 | 86.07 | 86.14 | 85.60 | 86.03 | 85.37 | -0.35% | 106,467 |
| Dec 4, 2024 | 86.38 | 86.47 | 85.97 | 86.33 | 85.67 | -0.23% | 67,233 |
| Dec 3, 2024 | 87.57 | 87.57 | 86.50 | 86.53 | 85.87 | -1.09% | 317,883 |
| Dec 2, 2024 | 88.62 | 88.62 | 87.20 | 87.48 | 86.81 | -1.73% | 679,591 |
| Nov 29, 2024 | 89.87 | 90.01 | 88.99 | 89.02 | 88.34 | -0.84% | 41,545 |
| Nov 27, 2024 | 89.83 | 90.48 | 89.75 | 89.77 | 89.08 | 0.55% | 51,252 |
| Nov 26, 2024 | 88.60 | 89.42 | 88.26 | 89.28 | 88.60 | 1.02% | 42,553 |
| Nov 25, 2024 | 88.15 | 89.17 | 88.08 | 88.38 | 87.70 | 0.71% | 65,492 |
| Nov 22, 2024 | 87.77 | 88.05 | 87.62 | 87.76 | 87.09 | 0.27% | 45,371 |
| Nov 21, 2024 | 87.08 | 87.79 | 86.56 | 87.52 | 86.85 | 0.91% | 55,152 |
| Nov 20, 2024 | 86.78 | 87.06 | 86.20 | 86.73 | 86.07 | -0.54% | 44,100 |
| Nov 19, 2024 | 86.75 | 87.33 | 86.25 | 87.20 | 86.53 | 0.51% | 83,110 |
| Nov 18, 2024 | 86.33 | 86.99 | 86.20 | 86.76 | 86.10 | 0.24% | 677,117 |
| Nov 15, 2024 | 85.97 | 86.69 | 85.63 | 86.55 | 85.89 | 0.43% | 114,019 |
| Nov 14, 2024 | 87.28 | 87.28 | 86.16 | 86.18 | 85.52 | -1.29% | 88,708 |
| Nov 13, 2024 | 87.46 | 87.93 | 87.05 | 87.31 | 86.64 | 0.72% | 81,444 |
| Nov 12, 2024 | 87.58 | 87.88 | 86.59 | 86.69 | 86.03 | -1.15% | 156,713 |
| Nov 11, 2024 | 88.07 | 88.65 | 87.67 | 87.70 | 87.03 | -0.36% | 535,473 |
| Nov 8, 2024 | 86.77 | 88.50 | 86.77 | 88.02 | 87.35 | 1.64% | 46,265 |
| Nov 7, 2024 | 85.40 | 86.75 | 85.13 | 86.60 | 85.94 | 1.33% | 86,093 |
| Nov 6, 2024 | 87.38 | 87.38 | 84.15 | 85.46 | 84.81 | -1.31% | 66,402 |
| Nov 5, 2024 | 84.83 | 86.60 | 84.65 | 86.59 | 85.93 | 1.73% | 48,161 |
| Nov 4, 2024 | 84.70 | 85.20 | 84.56 | 85.12 | 84.47 | 1.14% | 65,014 |
| Nov 1, 2024 | 85.81 | 85.88 | 84.11 | 84.16 | 83.52 | -1.54% | 84,755 |
| Oct 31, 2024 | 86.97 | 87.12 | 85.48 | 85.48 | 84.83 | -2.19% | 120,490 |
| Oct 30, 2024 | 86.99 | 87.78 | 86.81 | 87.39 | 86.72 | 0.44% | 60,270 |
| Oct 29, 2024 | 86.87 | 87.14 | 86.36 | 87.01 | 86.35 | 0.33% | 78,346 |
| Oct 28, 2024 | 86.65 | 87.42 | 86.38 | 86.72 | 86.06 | 0.31% | 71,272 |
| Oct 25, 2024 | 87.94 | 87.94 | 86.38 | 86.45 | 85.79 | -1.57% | 59,779 |
| Oct 24, 2024 | 88.01 | 88.44 | 87.72 | 87.83 | 87.16 | -0.22% | 74,707 |
| Oct 23, 2024 | 86.40 | 88.26 | 86.40 | 88.02 | 87.35 | 1.77% | 2,133,917 |
| Oct 22, 2024 | 85.98 | 86.89 | 85.86 | 86.49 | 85.83 | 0.37% | 39,422 |
| Oct 21, 2024 | 87.53 | 87.77 | 86.08 | 86.17 | 85.51 | -2.07% | 62,089 |
| Oct 18, 2024 | 87.58 | 88.11 | 87.40 | 87.99 | 87.32 | 0.66% | 48,029 |
| Oct 17, 2024 | 87.92 | 87.92 | 87.15 | 87.41 | 86.74 | -0.49% | 40,964 |
| Oct 16, 2024 | 86.98 | 87.95 | 86.79 | 87.84 | 87.17 | 1.05% | 65,490 |
| Oct 15, 2024 | 86.58 | 87.68 | 86.58 | 86.93 | 86.27 | 0.91% | 109,246 |
| Oct 14, 2024 | 85.48 | 86.39 | 85.23 | 86.15 | 85.49 | 0.67% | 94,825 |
| Oct 11, 2024 | 84.98 | 85.58 | 84.98 | 85.58 | 84.93 | 1.05% | 76,534 |
| Oct 10, 2024 | 85.24 | 85.66 | 84.42 | 84.69 | 84.04 | -0.76% | 74,458 |
| Oct 9, 2024 | 85.36 | 85.44 | 84.81 | 85.34 | 84.69 | -0.04% | 161,409 |
| Oct 8, 2024 | 86.08 | 86.08 | 84.99 | 85.37 | 84.72 | -0.25% | 48,551 |
| Oct 7, 2024 | 85.95 | 85.95 | 85.12 | 85.58 | 84.93 | -0.70% | 118,960 |
| Oct 4, 2024 | 86.78 | 86.78 | 85.50 | 86.18 | 85.52 | -0.85% | 228,893 |
| Oct 3, 2024 | 87.29 | 87.55 | 86.59 | 86.92 | 86.26 | -0.64% | 105,377 |
| Oct 2, 2024 | 87.34 | 87.69 | 87.00 | 87.48 | 86.81 | -0.58% | 76,173 |
| Oct 1, 2024 | 89.12 | 89.27 | 87.70 | 87.99 | 87.32 | -0.93% | 75,714 |
| Sep 30, 2024 | 87.82 | 88.84 | 87.63 | 88.82 | 88.14 | 0.92% | 109,310 |
| Sep 27, 2024 | 88.70 | 88.75 | 87.96 | 88.01 | 87.34 | 0.05% | 83,048 |