iShares Residential and Multisector Real Estate ETF (REZ)

REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	85.03	85.69	85.03	85.59	-	1.19%	79,899
Feb 5, 2026	84.29	85.02	83.81	84.58	84.58	0.19%	93,135
Feb 4, 2026	83.88	85.02	83.82	84.42	84.42	1.03%	54,434
Feb 3, 2026	83.08	83.56	82.36	83.56	83.56	0.52%	123,719
Feb 2, 2026	84.31	84.31	83.13	83.13	83.13	-1.07%	73,002
Jan 30, 2026	83.46	84.03	82.96	84.03	84.03	0.71%	102,227
Jan 29, 2026	82.97	83.79	82.52	83.44	83.44	1.14%	70,544
Jan 28, 2026	83.54	83.76	82.42	82.50	82.50	-1.28%	74,500
Jan 27, 2026	83.81	84.03	83.53	83.57	83.57	-0.27%	77,814
Jan 26, 2026	84.59	84.59	83.62	83.80	83.80	-0.70%	71,202
Jan 23, 2026	83.82	84.45	83.71	84.39	84.39	0.54%	65,170
Jan 22, 2026	85.11	85.16	83.86	83.94	83.94	-1.44%	79,254
Jan 21, 2026	85.34	85.50	84.47	85.17	85.17	0.13%	60,852
Jan 20, 2026	85.69	85.78	84.83	85.06	85.06	-1.56%	116,117
Jan 16, 2026	84.94	86.49	84.94	86.41	86.41	1.42%	47,255
Jan 15, 2026	84.90	85.75	84.88	85.20	85.20	0.55%	69,962
Jan 14, 2026	83.86	84.75	83.74	84.74	84.74	1.08%	64,550
Jan 13, 2026	83.50	83.86	82.68	83.83	83.83	0.28%	47,978
Jan 12, 2026	83.69	84.32	83.43	83.60	83.60	0.19%	55,137
Jan 9, 2026	83.73	84.27	83.37	83.44	83.44	-0.36%	66,743
Jan 8, 2026	82.55	83.78	82.38	83.74	83.74	1.21%	72,086
Jan 7, 2026	83.83	84.06	82.74	82.74	82.74	-0.91%	120,782
Jan 6, 2026	81.93	83.69	81.93	83.50	83.50	1.67%	59,902
Jan 5, 2026	82.47	82.64	81.62	82.13	82.13	-0.65%	83,013
Jan 2, 2026	82.59	82.90	82.02	82.67	82.67	0.04%	72,218
Dec 31, 2025	83.29	83.55	82.64	82.64	82.64	-0.86%	119,379
Dec 30, 2025	83.40	83.50	83.09	83.36	83.36	0.04%	55,773
Dec 29, 2025	83.26	83.33	82.99	83.33	83.33	0.47%	53,829
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.