Advertisement
U.S. markets closed

iShares Residential and Multisector Real Estate ETF (REZ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
70.04-0.22 (-0.32%)
At close: 03:50PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202470.3470.5270.0470.0470.0419,200
Mar 15, 202470.0770.4469.8970.2670.2632,400
Mar 14, 202471.6371.6369.6970.3070.3029,700
Mar 13, 202471.5972.1171.5171.6471.6428,600
Mar 12, 202471.7771.9471.0771.6471.6421,600
Mar 11, 202472.0072.4471.7071.9171.9145,300
Mar 08, 202471.6772.1571.6072.1072.1030,900
Mar 07, 202471.2871.2870.7771.1671.1640,400
Mar 06, 202470.8170.9970.3770.7970.7962,200
Mar 05, 202471.1871.3170.1070.4270.4236,600
Mar 04, 202470.0671.3669.6771.3471.3437,500
Mar 01, 202469.6970.2768.8470.2770.2722,400
Feb 29, 202469.5369.9769.2569.6169.61101,500
Feb 28, 202468.3569.6468.3369.0369.0318,800
Feb 27, 202468.9369.4968.8868.9968.9942,100
Feb 26, 202469.4969.7268.5168.5168.51434,900
Feb 23, 202469.8869.8869.5269.5869.5822,400
Feb 22, 202470.3470.3469.6969.7569.7549,400
Feb 21, 202469.5870.4169.5870.2370.2330,200
Feb 20, 202469.2269.7269.0469.3969.3937,200
Feb 16, 202469.4469.9969.1769.6069.6030,400
Feb 15, 202469.2870.1469.2870.1470.1435,300
Feb 14, 202468.1569.3368.1168.8768.8733,300
Feb 13, 202467.4667.6666.8567.6667.6630,300
Feb 12, 202468.7969.2068.7368.8568.8526,900
Feb 09, 202468.6868.8568.3168.8368.8322,900
Feb 08, 202468.2568.8568.2068.7768.7725,900
Feb 07, 202468.6668.7467.8668.3168.3127,900
Feb 06, 202467.8368.5767.6868.4168.4144,900
Feb 05, 202468.4768.4767.6867.7067.7052,600
Feb 02, 202469.6669.6868.3769.3369.3336,900
Feb 01, 202468.9170.2368.5470.2370.2399,100
Jan 31, 202469.8070.4868.9969.2069.2050,800
Jan 30, 202470.1770.2469.5469.6469.6427,200
Jan 29, 202470.1070.5169.7770.3170.3135,100
Jan 26, 202470.3870.5169.8370.1070.1040,800
Jan 25, 202470.6070.9069.8970.1870.1826,100
Jan 24, 202471.6471.6469.8869.9769.9769,200
Jan 23, 202471.8771.9070.5770.9370.9329,300
Jan 22, 202471.4672.0671.3771.6471.6438,800
Jan 19, 202470.8071.6670.4171.3671.3626,400
Jan 18, 202471.1371.2070.0970.4970.4936,500
Jan 17, 202471.7772.4270.3271.1871.1833,300
Jan 16, 202472.6472.7872.1872.4272.4235,800
Jan 12, 202472.7173.2072.4972.9172.9125,000
Jan 11, 202472.2572.5071.8772.1272.1242,300
Jan 10, 202472.7972.9772.3872.7772.7732,300
Jan 09, 202472.6572.7172.0072.5572.5552,600
Jan 08, 202472.0073.0071.7672.9272.9261,600
Jan 05, 202472.0972.6871.5772.0772.0758,000
Jan 04, 202472.4273.0172.2072.4572.4548,600
Jan 03, 202473.8273.8272.5172.5872.5848,400
Jan 02, 202473.2774.4573.2274.4574.4556,600
Dec 29, 202374.2674.2673.5273.5273.5225,900
Dec 28, 202373.8274.4673.7574.4674.4670,200
Dec 27, 202373.5073.8873.2373.7973.7928,200
Dec 26, 202372.9873.5172.6473.3373.3332,500
Dec 22, 202372.6173.2672.4772.6872.6830,400
Dec 21, 202372.1572.4571.6072.3872.3863,900
Dec 20, 202372.8173.1571.6571.6671.6683,600
Dec 20, 20230.728 Dividend
Dec 19, 202373.4073.6773.2273.5372.8037,000
Dec 18, 202373.3573.3572.9673.0772.3552,000
Dec 15, 202374.2474.2472.5973.1672.4454,600
Dec 14, 202373.0974.7573.0974.4173.6755,000
Dec 13, 202369.4272.4469.2772.1171.4061,000
Dec 12, 202369.2669.6768.8769.3668.6764,400
Dec 11, 202369.0269.3768.7769.3468.6563,900
Dec 08, 202368.7469.2868.5569.2768.5855,200
Dec 07, 202368.6569.2068.4869.0468.3669,800
Dec 06, 202369.4369.6968.7468.7668.0839,300
Dec 05, 202369.5069.5068.8269.2568.5674,200
Dec 04, 202369.1069.6868.9369.6868.99314,900
Dec 01, 202367.7669.3567.7369.3568.6656,500
Nov 30, 202367.1367.6766.8567.6466.9742,500
Nov 29, 202367.7568.1467.0467.0966.4367,000
Nov 28, 202366.7967.3266.3767.0666.4027,000
Nov 27, 202366.7667.2266.5066.9366.2756,900
Nov 24, 202366.4566.9066.1566.8966.2315,200
Nov 22, 202366.9666.9666.2966.5365.8729,600
Nov 21, 202366.6666.6666.2066.4165.7542,300
Nov 20, 202366.3666.8965.6466.8066.1439,900
Nov 17, 202367.0967.0965.9966.2665.6034,700
Nov 16, 202366.6967.0466.4666.4665.8044,300
Nov 15, 202366.6667.3466.5866.6365.9725,900
Nov 14, 202365.1567.3165.1566.8066.1455,400
Nov 13, 202363.7663.8063.2763.5462.9157,500
Nov 10, 202363.7164.2763.4964.1763.5371,700
Nov 09, 202364.8264.8863.4563.5062.8732,900
Nov 08, 202364.1964.8064.1864.6263.9834,300
Nov 07, 202364.2364.2663.6463.7163.0851,400
Nov 06, 202365.3665.3664.1864.4863.8434,400
Nov 03, 202365.0266.0465.0265.3264.6766,600
Nov 02, 202363.0564.2263.0564.0463.4148,800
Nov 01, 202362.1862.3161.4662.3161.6984,800
Oct 31, 202361.8462.2361.2262.2261.6084,900
Oct 30, 202361.6262.0960.6461.6261.0176,400
Oct 27, 202363.0463.0461.3161.4060.79106,100
Oct 26, 202362.7063.2262.3862.6662.0445,100
Oct 25, 202363.4263.4662.4562.4661.8425,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...