^RMZ - MSCIUSREIT INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181,043.091,045.191,030.971,032.121,032.12-
Apr 19, 20181,055.311,055.471,035.171,042.121,042.12-
Apr 18, 20181,061.931,062.911,057.261,057.641,057.64-
Apr 17, 20181,050.001,065.161,048.011,059.701,059.70-
Apr 16, 20181,044.251,050.721,039.991,047.561,047.56-
Apr 13, 20181,036.521,041.101,032.721,040.961,040.96-
Apr 12, 20181,048.321,048.751,032.071,034.781,034.78-
Apr 11, 20181,043.871,055.241,043.791,047.531,047.53-
Apr 10, 20181,049.611,051.351,045.031,046.891,046.89-
Apr 09, 20181,050.461,052.861,044.691,044.771,044.77-
Apr 06, 20181,055.301,062.281,046.141,048.841,048.84-
Apr 05, 20181,059.091,059.201,047.841,056.321,056.32-
Apr 04, 20181,042.571,061.031,041.181,058.831,058.83-
Apr 03, 20181,038.401,052.071,031.611,047.851,047.85-
Apr 02, 20181,052.181,053.791,030.661,037.011,037.01-
Mar 29, 20181,055.041,058.001,047.811,052.221,052.22-
Mar 28, 20181,031.661,055.581,031.661,053.961,053.96-
Mar 27, 20181,025.971,042.351,016.081,029.481,029.48-
Mar 26, 20181,020.451,026.741,015.241,025.471,025.47-
Mar 23, 20181,034.181,034.871,011.841,013.971,013.97-
Mar 22, 20181,038.121,051.891,033.381,033.441,033.44-
Mar 21, 2018------
Mar 20, 20181,051.631,056.781,043.321,047.191,047.19-
Mar 19, 20181,059.431,059.431,045.271,051.441,051.44-
Mar 16, 20181,053.511,062.141,049.911,061.111,061.11-
Mar 15, 20181,054.781,056.491,047.801,053.031,053.03-
Mar 14, 20181,054.121,057.001,049.321,053.951,053.95-
Mar 13, 20181,056.381,061.291,050.571,053.551,053.55-
Mar 12, 20181,049.341,056.201,047.641,053.701,053.70-
Mar 09, 20181,043.661,049.161,037.931,049.151,049.15-
Mar 08, 20181,044.031,046.121,039.541,043.601,043.60-
Mar 07, 20181,034.251,043.111,032.521,042.841,042.84-
Mar 06, 20181,031.211,037.951,024.651,035.941,035.94-
Mar 05, 20181,018.451,035.891,015.841,031.591,031.59-
Mar 02, 20181,017.661,020.961,010.191,020.141,020.14-
Mar 01, 20181,016.531,032.041,012.181,020.751,020.75-
Feb 28, 20181,022.781,032.111,018.941,019.301,019.30-
Feb 27, 20181,044.361,046.501,018.231,018.271,018.27-
Feb 26, 20181,044.461,045.171,036.681,043.481,043.48-
Feb 23, 20181,028.751,041.291,027.811,041.281,041.28-
Feb 22, 20181,016.581,032.141,016.581,024.641,024.64-
Feb 21, 20181,031.801,034.831,013.301,013.471,013.47-
Feb 20, 20181,042.991,051.911,033.081,033.411,033.41-
Feb 16, 2018------
Feb 15, 20181,032.091,042.861,030.541,041.531,041.53-
Feb 14, 20181,032.051,032.401,018.531,031.191,031.19-
Feb 13, 20181,031.181,042.601,023.701,039.631,039.63-
Feb 12, 20181,036.641,038.231,004.751,033.961,033.96-
Feb 09, 20181,011.401,040.991,005.121,034.021,034.02-
Feb 08, 20181,036.371,043.261,007.321,007.351,007.35-
Feb 07, 20181,040.611,056.601,037.261,037.301,037.30-
Feb 06, 20181,034.801,047.001,021.541,042.561,042.56-
Feb 05, 20181,073.791,079.271,041.011,041.361,041.36-
Feb 02, 20181,077.391,080.631,066.251,073.941,073.94-
Feb 01, 20181,106.101,110.301,081.261,082.871,082.87-
Jan 31, 20181,090.211,107.351,089.711,107.231,107.23-
Jan 30, 20181,094.351,094.881,086.121,087.661,087.66-
Jan 29, 20181,109.911,109.911,095.651,096.431,096.43-
Jan 26, 20181,116.401,116.631,105.081,111.151,111.15-
Jan 25, 20181,117.001,117.371,108.481,115.041,115.04-
Jan 24, 20181,123.351,123.701,113.691,116.931,116.93-
Jan 23, 20181,110.201,123.351,110.201,123.351,123.35-
Jan 22, 20181,097.911,108.411,097.911,108.411,108.41-
Jan 19, 20181,093.441,097.991,091.441,097.871,097.87-
Jan 18, 20181,103.691,103.691,090.891,092.411,092.41-
Jan 17, 20181,101.911,107.311,097.881,106.041,106.04-
Jan 16, 20181,099.711,115.511,098.191,098.611,098.61-
Jan 12, 20181,105.081,105.181,094.561,096.651,096.65-
Jan 11, 20181,111.751,113.801,104.561,105.541,105.54-
Jan 10, 20181,116.631,116.761,103.861,108.911,108.91-
Jan 09, 20181,137.321,137.411,121.871,122.071,122.07-
Jan 08, 20181,131.471,138.371,130.821,136.821,136.82-
Jan 05, 20181,132.001,132.221,127.951,131.161,131.16-
Jan 04, 20181,150.051,150.051,129.981,130.011,130.01-
Jan 03, 20181,154.081,156.391,147.751,150.881,150.88-
Jan 02, 20181,159.411,159.591,150.261,153.091,153.09-
Dec 29, 20171,159.841,161.941,156.661,157.271,157.27-
Dec 28, 20171,153.951,159.911,150.371,159.821,159.82-
Dec 27, 20171,155.571,158.371,153.471,156.421,156.42-
Dec 26, 20171,146.051,154.591,145.191,152.351,152.35-
Dec 22, 20171,140.511,147.541,138.621,146.051,146.05-
Dec 21, 2017------
Dec 20, 20171,156.771,159.861,142.601,142.601,142.60-
Dec 19, 20171,181.401,181.411,154.551,156.631,156.63-
Dec 18, 20171,176.771,188.461,176.721,181.801,181.80-
Dec 15, 20171,167.931,176.231,167.931,174.241,174.24-
Dec 14, 20171,167.191,171.091,164.831,167.121,167.12-
Dec 13, 20171,168.521,173.581,166.321,168.311,168.31-
Dec 12, 20171,161.501,169.381,157.251,166.521,166.52-
Dec 11, 20171,161.731,162.591,159.701,160.941,160.94-
Dec 08, 20171,158.741,163.141,154.931,161.951,161.95-
Dec 07, 20171,151.521,156.771,149.431,155.501,155.50-
Dec 06, 20171,155.141,157.481,147.741,152.461,152.46-
Dec 05, 20171,163.681,164.401,153.761,153.911,153.91-
Dec 04, 20171,172.341,175.691,163.461,163.611,163.61-
Dec 01, 20171,169.271,173.631,160.241,170.051,170.05-
Nov 30, 20171,167.551,170.521,163.781,167.181,167.18-
Nov 29, 20171,163.511,168.521,159.551,165.981,165.98-
Nov 28, 20171,169.981,170.171,159.311,164.851,164.85-
Nov 27, 20171,175.881,175.901,169.781,169.811,169.81-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...