REZ Historical Prices | iShares FTSE NAREIT Residential Stock

Dow

1.35% Nasdaq

1.12%

iShares FTSE NAREIT Resid Plus Cp Idx (REZ)

-NYSEArca

49.82 1.59(3.09%) Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	51.50	51.50	49.77	49.82	53,100	49.82
Jun 18, 2013	51.17	51.72	50.95	51.41	51,300	51.41
Jun 17, 2013	51.27	51.52	50.77	51.08	81,300	51.08
Jun 14, 2013	50.87	51.58	50.65	50.98	62,200	50.98
Jun 13, 2013	49.60	51.00	49.36	50.88	78,800	50.88
Jun 12, 2013	50.72	50.72	49.61	49.71	84,100	49.71
Jun 11, 2013	50.71	50.93	50.34	50.36	65,300	50.36
Jun 10, 2013	51.67	51.67	50.95	50.99	77,700	50.99
Jun 7, 2013	52.03	52.03	50.88	51.58	63,100	51.58
Jun 6, 2013	50.95	51.73	50.60	51.73	53,300	51.73
Jun 5, 2013	51.33	51.54	50.88	51.00	60,800	51.00
Jun 4, 2013	52.12	52.22	51.41	51.41	110,900	51.41
Jun 3, 2013	51.41	52.16	51.04	52.06	695,600	52.06
May 31, 2013	51.84	52.33	51.37	51.38	67,300	51.38
May 30, 2013	52.51	52.78	51.94	52.03	85,700	52.03
May 29, 2013	53.50	53.52	51.93	52.49	195,800	52.49
May 28, 2013	55.00	55.18	53.56	53.82	176,800	53.82
May 24, 2013	54.57	54.62	54.08	54.59	46,700	54.59
May 23, 2013	55.53	55.53	54.67	54.83	118,400	54.83
May 22, 2013	57.62	57.90	55.76	56.02	75,200	56.02
May 21, 2013	57.15	57.60	57.15	57.50	56,100	57.50
May 20, 2013	56.90	57.09	56.80	56.95	43,800	56.95
May 17, 2013	56.63	56.86	56.52	56.86	23,400	56.86
May 16, 2013	56.45	56.78	56.34	56.42	54,200	56.42
May 15, 2013	56.07	56.58	55.84	56.54	58,900	56.54
May 14, 2013	55.64	56.06	55.64	56.03	40,900	56.03
May 13, 2013	55.20	55.56	55.14	55.46	40,200	55.46
May 10, 2013	55.03	55.22	54.89	55.19	54,600	55.19
May 9, 2013	55.09	55.10	54.81	54.84	42,900	54.84
May 8, 2013	55.32	55.32	54.86	55.09	28,200	55.09
May 7, 2013	55.03	55.38	54.84	55.38	40,900	55.38
May 6, 2013	54.69	54.89	54.62	54.83	49,100	54.83
May 3, 2013	54.97	54.97	54.49	54.58	35,700	54.58
May 2, 2013	54.59	54.78	54.36	54.65	27,300	54.65
May 1, 2013	54.58	54.95	54.18	54.31	50,200	54.31
Apr 30, 2013	54.23	54.69	53.98	54.68	55,700	54.68
Apr 29, 2013	53.89	54.11	53.69	54.10	34,000	54.10
Apr 26, 2013	53.98	53.98	53.49	53.60	40,300	53.60
Apr 25, 2013	54.14	54.14	53.62	53.74	29,600	53.74
Apr 24, 2013	54.33	54.33	53.85	54.03	29,800	54.03
Apr 23, 2013	54.15	54.18	53.76	54.00	32,400	54.00
Apr 22, 2013	54.28	54.28	53.43	53.76	28,300	53.76
Apr 19, 2013	53.35	53.95	53.33	53.95	17,000	53.95
Apr 18, 2013	53.65	53.65	52.94	53.19	51,500	53.19
Apr 17, 2013	53.51	53.51	52.90	53.23	27,100	53.23
Apr 16, 2013	53.18	53.85	52.82	53.85	316,700	53.85
Apr 15, 2013	53.88	53.88	52.95	53.03	56,800	53.03
Apr 12, 2013	53.75	53.91	53.34	53.91	31,000	53.91
Apr 11, 2013	53.69	54.05	53.60	53.68	38,200	53.68
Apr 10, 2013	53.75	53.80	53.49	53.70	86,400	53.70
Apr 9, 2013	53.55	53.72	53.28	53.55	30,200	53.55
Apr 8, 2013	53.18	53.55	52.96	53.54	54,900	53.54
Apr 5, 2013	52.49	53.17	52.28	53.14	76,400	53.14
Apr 4, 2013	52.00	52.86	52.00	52.83	31,000	52.83
Apr 3, 2013	52.18	52.21	51.83	51.97	39,700	51.97
Apr 2, 2013	52.10	52.36	51.98	52.14	67,000	52.14
Apr 1, 2013	51.95	51.95	51.43	51.87	54,300	51.87
Mar 28, 2013	51.35	51.62	51.25	51.58	47,400	51.58
Mar 27, 2013	51.19	51.36	51.10	51.35	23,800	51.35
Mar 26, 2013	50.91	51.35	50.91	51.34	37,400	51.34
Mar 25, 2013	51.59	51.59	50.72	50.80	186,900	50.80
Mar 22, 2013	51.34	51.34	51.06	51.19	20,000	51.19
Mar 21, 2013	50.99	51.38	50.99	51.05	60,200	51.05
Mar 20, 2013	51.10	51.15	50.94	51.11	43,200	51.11
Mar 19, 2013	51.44	51.44	50.72	50.94	27,400	50.94
Mar 18, 2013	52.45	52.45	50.91	51.04	101,300	51.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On REZ

Quotes

Charts

News & Info

ETF

Analyst

iShares FTSE NAREIT Resid Plus Cp Idx (REZ)