iShares Residential and Multisector Real Estate ETF (REZ)

REZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	97.56	98.09	97.55	97.62	-	-0.02%	25,924
Jul 20, 2026	97.64	98.13	97.19	97.64	97.64	-0.17%	28,239
Jul 17, 2026	98.43	99.23	97.35	97.81	97.81	-0.32%	39,828
Jul 16, 2026	95.47	98.12	95.47	98.12	98.12	3.14%	38,943
Jul 15, 2026	96.05	96.30	94.88	95.13	95.13	-0.82%	74,391
Jul 14, 2026	96.07	96.37	95.75	95.92	95.92	-0.16%	40,478
Jul 13, 2026	95.44	96.36	95.44	96.07	96.07	1.13%	47,919
Jul 10, 2026	95.57	95.57	94.23	95.00	95.00	-	31,166
Jul 9, 2026	95.68	96.01	94.96	95.00	95.00	-0.62%	29,703
Jul 8, 2026	97.49	97.49	95.59	95.59	95.59	-2.02%	33,377
Jul 7, 2026	97.21	98.64	96.78	97.56	97.56	1.25%	44,786
Jul 6, 2026	97.26	97.42	96.11	96.36	96.36	-1.11%	34,660
Jul 2, 2026	95.93	97.46	95.93	97.44	97.44	1.84%	32,471
Jul 1, 2026	94.59	96.28	94.59	95.68	95.68	1.05%	37,153
Jun 30, 2026	94.37	95.40	94.25	94.69	94.69	-0.74%	30,166
Jun 29, 2026	94.98	95.40	94.24	95.40	95.40	0.31%	49,637
Jun 26, 2026	94.21	95.24	94.21	95.10	95.10	1.70%	22,050
Jun 25, 2026	92.96	93.59	92.54	93.51	93.51	1.07%	18,375
Jun 24, 2026	92.01	93.12	91.84	92.52	92.52	0.89%	82,139
Jun 23, 2026	90.38	91.90	90.38	91.70	91.70	1.85%	21,277
Jun 22, 2026	89.24	90.21	88.89	90.03	90.03	1.06%	41,585
Jun 18, 2026	89.89	89.89	88.91	89.09	89.09	0.06%	25,206
Jun 17, 2026	91.21	91.21	88.86	89.04	89.04	-2.41%	32,644
Jun 16, 2026	91.77	91.99	91.01	91.24	91.24	-0.09%	94,043
Jun 15, 2026	92.16	92.50	91.09	91.32	91.32	-1.05%	66,210
Jun 12, 2026	92.58	92.92	92.49	92.80	92.29	0.89%	28,571
Jun 11, 2026	92.68	93.07	91.98	91.98	91.48	-0.54%	16,784
Jun 10, 2026	92.11	93.19	92.05	92.48	91.98	0.88%	25,799
Jun 9, 2026	89.54	91.97	89.54	91.67	91.17	2.68%	23,200
Jun 8, 2026	90.83	90.83	89.06	89.28	88.79	-1.64%	19,049
Jun 5, 2026	89.12	91.63	89.12	90.77	90.27	1.45%	25,226
Jun 4, 2026	89.47	89.50	88.52	89.47	88.98	1.31%	27,611
Jun 3, 2026	88.02	88.86	88.02	88.31	87.83	0.48%	56,692
Jun 2, 2026	88.07	88.07	87.51	87.89	87.41	-0.02%	13,977
Jun 1, 2026	89.19	89.60	87.91	87.91	87.43	-2.05%	23,906
May 29, 2026	90.64	90.69	89.70	89.75	89.26	-1.51%	35,948
May 28, 2026	91.53	91.89	91.05	91.13	90.63	-0.71%	17,637
May 27, 2026	92.04	92.64	91.78	91.78	91.28	-0.44%	20,290
May 26, 2026	92.10	92.60	91.83	92.19	91.69	0.18%	17,441
May 22, 2026	92.05	92.19	91.42	92.03	91.52	0.43%	19,068
May 21, 2026	91.10	91.64	90.90	91.63	91.13	-0.34%	35,941
May 20, 2026	91.13	91.94	91.11	91.94	91.44	0.93%	19,040
May 19, 2026	90.47	91.10	90.05	91.09	90.59	0.73%	30,636
May 18, 2026	89.39	90.68	89.37	90.43	89.94	1.19%	29,401
May 15, 2026	91.21	91.21	89.37	89.37	88.88	-2.03%	37,624
May 14, 2026	92.35	92.35	91.21	91.22	90.72	-0.84%	27,438
May 13, 2026	91.46	92.01	91.07	91.99	91.49	0.13%	28,590
May 12, 2026	91.83	91.95	90.86	91.87	91.37	0.51%	19,469
May 11, 2026	91.26	91.75	91.02	91.40	90.90	0.25%	24,344
May 8, 2026	91.10	91.80	91.10	91.17	90.67	0.37%	24,793

Data Source: S&P Global Market Intelligence Last updated: Jul 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

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.