iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
85.12
+0.66 (0.78%)
Mar 26, 2025, 11:17 AM EDT - Market open
REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 86.65 | 86.65 | 85.26 | 85.57 | 85.20 | -1.05% | 60,992 |
| Feb 25, 2025 | 85.52 | 86.84 | 85.52 | 86.48 | 86.11 | 1.57% | 69,123 |
| Feb 24, 2025 | 84.58 | 85.64 | 84.20 | 85.14 | 84.77 | 1.12% | 95,047 |
| Feb 21, 2025 | 84.79 | 84.79 | 83.47 | 84.20 | 83.84 | -0.60% | 50,577 |
| Feb 20, 2025 | 84.01 | 84.89 | 83.75 | 84.71 | 84.34 | 0.97% | 43,722 |
| Feb 19, 2025 | 84.09 | 84.26 | 83.65 | 83.90 | 83.54 | -0.49% | 48,802 |
| Feb 18, 2025 | 83.79 | 84.64 | 83.79 | 84.31 | 83.95 | 0.31% | 36,072 |
| Feb 14, 2025 | 84.88 | 84.92 | 84.00 | 84.05 | 83.69 | -0.53% | 78,579 |
| Feb 13, 2025 | 83.18 | 84.74 | 83.18 | 84.50 | 84.14 | 1.86% | 64,509 |
| Feb 12, 2025 | 82.21 | 83.41 | 81.98 | 82.96 | 82.60 | -0.19% | 62,021 |
| Feb 11, 2025 | 82.77 | 83.13 | 82.30 | 83.12 | 82.76 | 0.02% | 81,025 |
| Feb 10, 2025 | 83.37 | 83.37 | 82.34 | 83.10 | 82.74 | -0.16% | 61,392 |
| Feb 7, 2025 | 83.50 | 83.84 | 82.90 | 83.23 | 82.87 | -0.34% | 124,618 |
| Feb 6, 2025 | 83.79 | 83.79 | 83.24 | 83.51 | 83.15 | 0.17% | 99,913 |
| Feb 5, 2025 | 82.53 | 83.67 | 82.17 | 83.37 | 83.01 | 1.73% | 63,480 |
| Feb 4, 2025 | 82.06 | 82.25 | 81.19 | 81.95 | 81.60 | -0.23% | 79,336 |
| Feb 3, 2025 | 81.46 | 82.48 | 80.65 | 82.14 | 81.79 | 0.29% | 78,535 |
| Jan 31, 2025 | 81.60 | 82.45 | 81.60 | 81.90 | 81.55 | 0.26% | 52,059 |
| Jan 30, 2025 | 81.83 | 82.42 | 81.17 | 81.69 | 81.34 | 1.42% | 77,121 |
| Jan 29, 2025 | 82.06 | 82.20 | 80.21 | 80.55 | 80.20 | -1.73% | 61,396 |
| Jan 28, 2025 | 82.98 | 82.98 | 81.84 | 81.97 | 81.62 | -1.26% | 51,456 |
| Jan 27, 2025 | 81.54 | 83.30 | 81.54 | 83.02 | 82.66 | 2.12% | 82,973 |
| Jan 24, 2025 | 80.33 | 81.64 | 80.33 | 81.30 | 80.95 | 1.09% | 36,608 |
| Jan 23, 2025 | 80.38 | 80.43 | 79.58 | 80.42 | 80.07 | 0.34% | 51,428 |
| Jan 22, 2025 | 81.61 | 81.61 | 80.14 | 80.15 | 79.80 | -2.12% | 66,426 |
| Jan 21, 2025 | 80.99 | 81.93 | 80.99 | 81.89 | 81.54 | 1.40% | 70,608 |
| Jan 17, 2025 | 81.05 | 81.22 | 80.73 | 80.76 | 80.41 | 0.01% | 57,773 |
| Jan 16, 2025 | 79.60 | 80.79 | 79.37 | 80.75 | 80.40 | 1.53% | 71,299 |
| Jan 15, 2025 | 81.29 | 81.29 | 79.51 | 79.53 | 79.19 | -0.21% | 57,437 |
| Jan 14, 2025 | 79.52 | 79.90 | 79.37 | 79.70 | 79.36 | 0.53% | 57,968 |
| Jan 13, 2025 | 78.07 | 79.38 | 78.07 | 79.28 | 78.94 | 1.37% | 773,499 |