Skip to main content
logo
iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
89.72
-1.41 (-1.55%)
Sep 18, 2026, 4:00 PM EDT - Market closed

REZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202690.7190.8189.6489.7289.72-1.55%52,968
Sep 17, 202691.4591.4590.9791.1391.130.21%30,417
Sep 16, 202691.3692.0390.5490.9490.94-0.66%89,452
Sep 15, 202692.0792.0791.0491.5491.54-0.39%112,852
Sep 14, 202692.3893.3792.1792.4491.900.38%27,873
Sep 11, 202692.6892.7491.8792.0891.550.09%19,332
Sep 10, 202692.5592.9691.7192.0091.47-0.28%42,347
Sep 9, 202693.1393.1391.9992.2691.73-1.05%154,334
Sep 8, 202692.8494.0692.8493.2492.70-0.01%33,725
Sep 4, 202693.7794.4493.2193.2592.71-1.08%30,714
Sep 3, 202694.4594.4993.9594.2793.720.33%23,270
Sep 2, 202694.3094.3793.2893.9693.42-0.39%36,514
Sep 1, 202693.7994.9793.7994.3393.780.60%69,546
Aug 31, 202694.2094.2693.2693.7793.23-0.92%198,525
Aug 28, 202695.4195.4194.5894.6494.09-0.27%32,078
Aug 27, 202695.4795.6294.8494.9094.35-1.36%41,334
Aug 26, 202696.9596.9696.2196.2195.65-0.55%43,601
Aug 25, 202696.7697.0596.1196.7496.18-0.02%175,786
Aug 24, 202696.2697.4096.1196.7696.200.70%36,178
Aug 21, 202696.0796.3695.4096.0995.530.34%31,967
Aug 20, 202695.3296.2095.3095.7695.210.48%21,764
Aug 19, 202694.8395.4294.7495.3094.750.95%45,592
Aug 18, 202695.0595.3794.4094.4093.85-0.20%45,839
Aug 17, 202695.2995.2994.5094.5994.04-0.86%23,205
Aug 14, 202695.1895.7295.0795.4194.860.27%32,886
Aug 13, 202694.2395.5594.2395.1694.611.57%152,214
Aug 12, 202693.1893.9293.1893.6993.150.71%23,535
Aug 11, 202694.5494.5493.0093.0392.49-2.15%86,923
Aug 10, 202695.9995.9994.8095.0794.52-1.58%60,477
Aug 7, 202695.8696.7395.6296.6096.040.66%17,485
Aug 6, 202696.9997.1395.6995.9795.41-0.67%65,487
Aug 5, 202695.8296.6195.5996.6196.050.93%59,471
Aug 4, 202695.4395.8094.3495.7295.17-0.31%57,196
Aug 3, 202696.1197.0395.7696.0295.46-0.09%35,031
Jul 31, 202696.2496.5195.0196.1195.550.01%30,693
Jul 30, 202698.4798.4795.5196.1095.54-2.91%47,022
Jul 29, 202699.3999.5998.6498.9998.41-0.07%48,915
Jul 28, 2026100.43100.4398.9399.0598.480.25%45,884
Jul 27, 202699.1299.7798.7598.8098.23-0.52%33,743
Jul 24, 202698.4899.4998.3799.3298.751.40%46,161
Jul 23, 202697.4498.5397.3997.9597.380.45%47,238
Jul 22, 202698.1298.2097.2497.5196.95-0.37%26,640
Jul 21, 202697.5698.0997.5297.8797.300.24%31,867
Jul 20, 202697.6498.1397.1997.6497.08-0.17%28,240
Jul 17, 202698.4399.2397.3597.8197.24-0.32%39,844
Jul 16, 202695.4798.1295.4798.1297.553.14%38,945
Jul 15, 202696.0596.3094.8895.1394.58-0.82%74,391
Jul 14, 202696.0796.3795.7595.9295.37-0.16%40,478
Jul 13, 202695.4496.3695.4496.0795.511.13%47,919
Jul 10, 202695.5795.5794.2395.0094.45-31,166