^RMZ - MSCIUSREIT INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20171,161.501,163.881,157.251,162.951,162.95-
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-
Nov 24, 20171,176.421,177.141,174.431,175.261,175.26-
Nov 22, 20171,174.511,177.271,171.101,173.401,173.40-
Nov 21, 20171,170.321,176.711,169.881,176.261,176.26-
Nov 20, 20171,171.821,171.951,165.901,167.851,167.85-
Nov 17, 20171,172.871,177.021,169.911,171.451,171.45-
Nov 16, 20171,166.341,177.401,164.891,175.571,175.57-
Nov 15, 20171,176.881,177.251,166.481,166.811,166.81-
Nov 14, 20171,179.431,182.261,178.121,179.301,179.30-
Nov 13, 20171,177.721,182.991,175.461,182.041,182.04-
Nov 10, 20171,170.341,179.921,170.011,176.171,176.17-
Nov 09, 20171,170.291,181.941,169.201,174.831,174.83-
Nov 08, 20171,168.351,175.271,168.181,174.131,174.13-
Nov 07, 20171,159.491,171.681,159.491,168.961,168.96-
Nov 06, 20171,153.391,162.141,153.391,159.241,159.24-
Nov 03, 20170.000.000.000.000.00-
Nov 02, 20170.000.000.000.000.00-
Nov 01, 20171,142.641,147.391,140.271,145.621,145.62-
Oct 31, 20171,139.781,140.701,130.291,140.581,140.58-
Oct 30, 20171,141.281,143.221,138.371,140.091,140.09-
Oct 27, 20171,135.321,144.601,128.961,142.061,142.06-
Oct 26, 20171,149.271,150.591,132.941,136.921,136.92-
Oct 25, 20171,148.121,149.871,138.091,145.381,145.38-
Oct 24, 20171,155.811,156.951,145.201,148.981,148.98-
Oct 23, 20171,160.721,162.631,154.901,155.931,155.93-
Oct 20, 20171,167.921,167.921,156.471,160.681,160.68-
Oct 19, 20171,171.211,172.371,163.651,167.111,167.11-
Oct 18, 20171,171.501,175.191,168.941,171.471,171.47-
Oct 17, 20171,170.931,172.901,167.591,172.351,172.35-
Oct 16, 20171,176.671,177.821,170.141,170.971,170.97-
Oct 13, 20171,173.411,179.431,171.261,176.121,176.12-
Oct 12, 20171,167.251,173.371,164.771,173.371,173.37-
Oct 11, 20171,163.491,169.491,163.341,167.261,167.26-
Oct 10, 20171,162.951,169.891,159.271,162.771,162.77-
Oct 09, 20171,157.221,161.771,157.201,159.611,159.61-
Oct 06, 20171,155.891,157.311,148.051,157.041,157.04-
Oct 05, 20171,159.681,165.691,158.871,160.961,160.96-
Oct 04, 20171,150.411,156.791,147.681,156.691,156.69-
Oct 03, 20171,152.031,152.531,148.031,151.141,151.14-
Oct 02, 20171,154.561,156.001,150.531,151.891,151.89-
Sep 29, 20171,150.361,154.141,148.101,154.031,154.03-
Sep 28, 20171,145.371,153.581,143.111,153.151,153.15-
Sep 27, 20171,155.791,155.791,143.631,147.791,147.79-
Sep 26, 20171,157.121,161.351,155.621,157.901,157.90-
Sep 25, 20171,150.001,160.411,150.001,156.381,156.38-
Sep 22, 20171,158.801,161.721,148.811,150.001,150.00-
Sep 21, 20171,160.271,166.931,157.381,157.381,157.38-
Sep 20, 20171,165.061,167.371,155.611,160.521,160.52-
Sep 19, 20171,172.061,172.311,162.631,163.871,163.87-
Sep 18, 20171,177.181,178.981,167.451,171.531,171.53-
Sep 15, 20171,175.681,177.691,167.491,177.401,177.40-
Sep 14, 20171,165.451,175.911,162.371,175.641,175.64-
Sep 13, 20171,169.391,169.511,163.121,166.821,166.82-
Sep 12, 20171,184.071,185.171,165.961,169.801,169.80-
Sep 11, 20171,177.381,185.441,175.951,184.171,184.17-
Sep 08, 20171,172.751,178.191,170.201,174.461,174.46-
Sep 07, 20171,166.781,174.921,166.771,172.801,172.80-
Sep 06, 20171,164.071,173.251,164.071,165.791,165.79-
Sep 05, 20171,166.081,170.341,157.001,162.961,162.96-
Sep 01, 20171,161.941,170.441,161.231,166.081,166.08-
Aug 31, 20171,156.011,164.911,156.011,161.781,161.78-
Aug 30, 20171,148.121,155.461,142.891,155.431,155.43-
Aug 29, 20171,149.731,153.341,148.061,148.751,148.75-
Aug 28, 20171,159.681,160.551,146.961,149.941,149.94-
Aug 25, 20171,153.881,163.231,152.381,158.511,158.51-
Aug 24, 20171,157.721,165.191,153.021,153.521,153.52-
Aug 23, 20171,145.801,158.561,143.821,157.071,157.07-
Aug 22, 20171,149.181,152.121,142.871,146.031,146.03-
Aug 21, 20171,137.701,150.571,136.021,148.901,148.90-
Aug 18, 20171,136.801,136.801,136.801,136.801,136.80-
Aug 17, 20171,155.221,157.941,147.841,147.861,147.86-
Aug 16, 20171,152.091,159.051,152.091,155.251,155.25-
Aug 15, 20171,155.711,155.711,144.281,151.491,151.49-
Aug 14, 20171,141.481,157.721,141.481,156.651,156.65-
Aug 11, 20171,144.331,144.331,132.141,137.171,137.17-
Aug 10, 20171,152.801,152.801,144.451,144.451,144.45-
Aug 09, 20171,156.981,157.411,150.521,153.131,153.13-
Aug 08, 20171,160.191,162.431,153.741,156.841,156.84-
Aug 07, 20171,163.221,164.361,158.591,162.061,162.06-
Aug 04, 20171,159.281,165.031,159.021,163.211,163.21-
Aug 03, 20171,160.981,166.141,156.481,159.731,159.73-
Aug 02, 20171,170.831,170.831,158.621,162.771,162.77-
Aug 01, 20171,170.881,177.361,164.211,172.991,172.99-
Jul 31, 20171,167.981,169.341,158.621,167.581,167.58-
Jul 28, 20171,169.571,173.291,164.041,166.691,166.69-
Jul 27, 20171,166.631,174.681,158.691,169.831,169.83-
Jul 26, 20171,161.711,172.101,160.231,168.941,168.94-
Jul 25, 20171,160.161,161.751,153.401,161.271,161.27-
Jul 24, 20171,161.601,161.851,154.791,159.431,159.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...