iShares Residential and Multisector Real Estate ETF (REZ)

REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	91.13	91.94	91.11	91.94	91.94	0.93%	19,040
May 19, 2026	90.47	91.10	90.05	91.09	91.09	0.73%	30,636
May 18, 2026	89.39	90.68	89.37	90.43	90.43	1.19%	29,391
May 15, 2026	91.21	91.21	89.37	89.37	89.37	-2.03%	37,624
May 14, 2026	92.35	92.35	91.21	91.22	91.22	-0.84%	27,438
May 13, 2026	91.46	92.01	91.07	91.99	91.99	0.13%	28,590
May 12, 2026	91.83	91.95	90.86	91.87	91.87	0.51%	19,469
May 11, 2026	91.26	91.75	91.02	91.40	91.40	0.25%	24,344
May 8, 2026	91.10	91.80	91.10	91.17	91.17	0.37%	24,793
May 7, 2026	90.56	91.16	89.78	90.83	90.83	-0.38%	24,704
May 6, 2026	90.33	91.41	90.29	91.18	91.18	1.48%	20,796
May 5, 2026	89.92	90.13	89.10	89.85	89.85	0.27%	35,052
May 4, 2026	89.90	90.59	89.37	89.61	89.61	-0.58%	34,689
May 1, 2026	90.32	90.61	89.89	90.13	90.13	-0.21%	33,892
Apr 30, 2026	88.91	90.33	88.91	90.32	90.32	1.46%	36,311
Apr 29, 2026	89.34	90.03	88.89	89.02	89.02	-0.64%	51,094
Apr 28, 2026	88.58	89.74	88.38	89.59	89.59	1.59%	51,850
Apr 27, 2026	88.00	88.81	88.00	88.19	88.19	-0.07%	60,909
Apr 24, 2026	88.19	88.78	87.86	88.25	88.25	0.05%	52,145
Apr 23, 2026	86.42	88.31	86.42	88.21	88.21	2.24%	45,716
Apr 22, 2026	87.97	88.20	85.83	86.28	86.28	-1.91%	66,480
Apr 21, 2026	89.44	89.44	87.60	87.96	87.96	-1.91%	68,985
Apr 20, 2026	89.04	89.70	89.04	89.67	89.67	0.43%	44,390
Apr 17, 2026	88.65	89.45	88.34	89.29	89.29	1.09%	87,219
Apr 16, 2026	88.07	88.51	87.97	88.33	88.33	0.33%	29,255
Apr 15, 2026	87.98	88.06	87.43	88.04	88.04	-0.01%	37,774
Apr 14, 2026	86.71	88.06	86.71	88.05	88.05	1.44%	40,848
Apr 13, 2026	86.88	86.88	86.16	86.80	86.80	-0.30%	33,878
Apr 10, 2026	86.80	87.36	86.71	87.06	87.06	0.36%	75,857
Apr 9, 2026	86.03	87.60	85.93	86.75	86.75	0.53%	31,935
Apr 8, 2026	86.08	86.41	85.91	86.29	86.29	1.46%	30,034
Apr 7, 2026	84.50	85.38	84.50	85.05	85.05	0.35%	20,054
Apr 6, 2026	84.85	85.27	84.73	84.75	84.75	-0.36%	49,343
Apr 2, 2026	83.60	85.09	83.60	85.06	85.06	1.60%	23,362
Apr 1, 2026	83.12	84.00	83.03	83.72	83.72	0.61%	64,275
Mar 31, 2026	83.20	83.70	82.42	83.21	83.21	1.02%	27,650
Mar 30, 2026	83.05	83.58	82.09	82.37	82.37	0.15%	51,981
Mar 27, 2026	82.99	83.17	82.13	82.25	82.25	-0.82%	39,793
Mar 26, 2026	82.82	83.70	82.77	82.93	82.93	-0.01%	31,337
Mar 25, 2026	83.26	83.50	82.71	82.94	82.94	-0.04%	30,873
Mar 24, 2026	82.71	83.54	82.45	82.97	82.97	-0.20%	43,459
Mar 23, 2026	83.62	84.48	83.08	83.14	83.14	0.47%	62,403
Mar 20, 2026	85.68	85.68	82.30	82.75	82.75	-3.62%	94,068
Mar 19, 2026	86.35	86.83	85.67	85.86	85.86	-0.88%	39,642
Mar 18, 2026	87.61	87.78	86.59	86.62	86.62	-1.69%	41,491
Mar 17, 2026	88.12	88.68	87.95	88.11	88.11	0.54%	42,459
Mar 16, 2026	87.72	88.29	87.51	87.64	87.64	0.53%	60,576
Mar 13, 2026	87.92	88.12	87.14	87.18	87.18	-0.05%	23,845
Mar 12, 2026	86.67	87.92	86.67	87.22	87.22	-0.10%	18,820
Mar 11, 2026	88.43	88.43	87.09	87.31	87.31	-1.49%	47,202

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.