^RMZ - MSCIUSREIT INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 21, 20171,163.671,164.041,155.831,161.201,161.20-
Jul 20, 20171,168.901,169.321,161.661,161.901,161.90-
Jul 19, 20171,160.751,168.391,159.291,168.391,168.39-
Jul 18, 20171,160.771,164.121,156.581,159.791,159.79-
Jul 17, 20171,153.201,163.191,151.121,161.541,161.54-
Jul 14, 20171,146.311,154.101,146.311,152.991,152.99-
Jul 13, 20171,140.021,144.161,139.241,141.701,141.70-
Jul 12, 20171,132.831,145.261,132.831,139.561,139.56-
Jul 11, 20171,128.051,128.801,118.101,126.041,126.04-
Jul 10, 20171,140.381,141.221,126.651,126.691,126.69-
Jul 07, 20171,132.861,140.871,130.331,138.681,138.68-
Jul 06, 20171,149.541,149.541,130.301,131.551,131.55-
Jul 05, 20171,170.311,170.791,151.341,153.611,153.61-
Jul 03, 20171,159.241,172.031,157.441,170.311,170.31-
Jun 30, 20171,156.141,163.561,152.251,154.771,154.77-
Jun 29, 20171,164.731,164.731,153.661,155.621,155.62-
Jun 28, 20171,169.201,174.541,166.331,168.661,168.66-
Jun 27, 20171,177.241,180.931,169.181,169.271,169.27-
Jun 26, 20171,175.961,183.871,175.961,179.551,179.55-
Jun 23, 20171,167.091,178.111,166.911,171.901,171.90-
Jun 22, 20171,164.461,169.831,160.771,167.051,167.05-
Jun 21, 20171,169.891,172.071,159.791,166.281,166.28-
Jun 20, 20171,172.211,175.391,160.871,169.651,169.65-
Jun 19, 20171,172.341,172.581,167.541,172.251,172.25-
Jun 16, 20171,174.861,175.611,167.511,171.861,171.86-
Jun 15, 20171,163.991,177.811,163.991,175.111,175.11-
Jun 14, 20171,173.751,177.431,166.041,170.001,170.00-
Jun 13, 20171,165.811,168.531,159.811,167.641,167.64-
Jun 12, 20171,156.161,166.011,156.121,165.841,165.84-
Jun 09, 20171,149.211,159.891,145.801,157.041,157.04-
Jun 08, 20171,151.751,151.951,138.981,149.251,149.25-
Jun 07, 20171,144.111,152.971,143.831,151.121,151.12-
Jun 06, 20171,148.601,149.711,141.891,143.681,143.68-
Jun 05, 20171,151.451,152.471,144.461,149.261,149.26-
Jun 02, 20171,148.161,155.991,147.661,153.901,153.90-
Jun 01, 20171,136.131,143.911,131.611,142.881,142.88-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...