NYSEArca - Delayed Quote USD

iShares Residential and Multisector Real Estate ETF (REZ)

70.48 +0.30 (+0.42%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 70.34 71.17 70.34 70.48 70.48 29,200
Apr 25, 2024 69.92 70.18 69.71 70.18 70.18 19,900
Apr 24, 2024 69.74 70.63 69.03 70.47 70.47 26,700
Apr 23, 2024 69.53 70.25 69.53 70.02 70.02 26,000
Apr 22, 2024 69.33 69.58 68.94 69.53 69.53 25,200
Apr 19, 2024 68.80 69.29 68.73 68.94 68.94 37,900
Apr 18, 2024 68.54 68.88 68.17 68.65 68.65 25,100
Apr 17, 2024 68.38 69.17 68.16 68.40 68.40 29,800
Apr 16, 2024 68.74 68.74 67.99 68.06 68.06 95,100
Apr 15, 2024 70.23 70.23 68.58 68.99 68.99 26,900
Apr 12, 2024 70.53 70.53 69.55 69.81 69.81 43,900
Apr 11, 2024 71.01 71.08 70.09 70.71 70.71 30,100
Apr 10, 2024 71.39 71.39 70.20 70.70 70.70 43,600
Apr 9, 2024 72.22 73.13 72.22 73.13 73.13 33,400
Apr 8, 2024 70.94 72.15 70.94 72.15 72.15 33,100
Apr 5, 2024 70.04 70.61 69.69 70.51 70.51 34,100
Apr 4, 2024 70.60 71.30 69.70 69.97 69.97 41,700
Apr 3, 2024 70.07 70.32 69.65 70.23 70.23 33,300
Apr 2, 2024 70.69 70.69 69.93 70.15 70.15 18,900
Apr 1, 2024 72.27 72.27 70.94 71.01 71.01 21,600
Mar 28, 2024 71.63 72.28 71.63 72.07 72.07 38,300
Mar 27, 2024 70.02 71.42 70.02 71.42 71.42 32,700
Mar 26, 2024 69.90 69.91 69.41 69.41 69.41 27,600
Mar 25, 2024 70.27 70.65 69.67 69.67 69.67 24,600
Mar 22, 2024 71.04 71.30 70.20 70.31 70.31 26,500
Mar 21, 2024 0.31 Dividend
Mar 21, 2024 70.84 71.43 70.47 71.16 71.16 35,900
Mar 20, 2024 70.25 71.03 70.02 70.87 70.56 38,600
Mar 19, 2024 69.90 70.44 69.85 70.34 70.04 128,500
Mar 18, 2024 70.34 70.52 70.04 70.04 69.74 19,200
Mar 15, 2024 70.07 70.44 69.89 70.26 69.96 32,400
Mar 14, 2024 71.63 71.63 69.69 70.30 70.00 29,700
Mar 13, 2024 71.59 72.11 71.51 71.64 71.33 28,600
Mar 12, 2024 71.77 71.94 71.07 71.64 71.33 21,600
Mar 11, 2024 72.00 72.44 71.70 71.91 71.60 45,300
Mar 8, 2024 71.67 72.15 71.60 72.10 71.79 30,900
Mar 7, 2024 71.28 71.28 70.77 71.16 70.85 40,400
Mar 6, 2024 70.81 70.99 70.37 70.79 70.48 62,200
Mar 5, 2024 71.18 71.31 70.10 70.42 70.12 36,600
Mar 4, 2024 70.06 71.36 69.67 71.34 71.03 37,500
Mar 1, 2024 69.69 70.27 68.84 70.27 69.97 22,400
Feb 29, 2024 69.53 69.97 69.25 69.61 69.31 101,500
Feb 28, 2024 68.35 69.64 68.33 69.03 68.73 18,800
Feb 27, 2024 68.93 69.49 68.88 68.99 68.69 42,100
Feb 26, 2024 69.49 69.72 68.51 68.51 68.21 434,900
Feb 23, 2024 69.88 69.88 69.52 69.58 69.28 22,400
Feb 22, 2024 70.34 70.34 69.69 69.75 69.45 49,400
Feb 21, 2024 69.58 70.41 69.58 70.23 69.93 30,200
Feb 20, 2024 69.22 69.72 69.04 69.39 69.09 37,200
Feb 16, 2024 69.44 69.99 69.17 69.60 69.30 30,400
Feb 15, 2024 69.28 70.14 69.28 70.14 69.84 35,300
Feb 14, 2024 68.15 69.33 68.11 68.87 68.57 33,300
Feb 13, 2024 67.46 67.66 66.85 67.66 67.37 30,300
Feb 12, 2024 68.79 69.20 68.73 68.85 68.55 26,900
Feb 9, 2024 68.68 68.85 68.31 68.83 68.53 22,900
Feb 8, 2024 68.25 68.85 68.20 68.77 68.47 25,900
Feb 7, 2024 68.66 68.74 67.86 68.31 68.02 27,900
Feb 6, 2024 67.83 68.57 67.68 68.41 68.11 44,900
Feb 5, 2024 68.47 68.47 67.68 67.70 67.41 52,600
Feb 2, 2024 69.66 69.68 68.37 69.33 69.03 36,900
Feb 1, 2024 68.91 70.23 68.54 70.23 69.93 99,100
Jan 31, 2024 69.80 70.48 68.99 69.20 68.90 50,800
Jan 30, 2024 70.17 70.24 69.54 69.64 69.34 27,200
Jan 29, 2024 70.10 70.51 69.77 70.31 70.01 35,100
Jan 26, 2024 70.38 70.51 69.83 70.10 69.80 40,800
Jan 25, 2024 70.60 70.90 69.89 70.18 69.88 26,100
Jan 24, 2024 71.64 71.64 69.88 69.97 69.67 69,200
Jan 23, 2024 71.87 71.90 70.57 70.93 70.62 29,300
Jan 22, 2024 71.46 72.06 71.37 71.64 71.33 38,800
Jan 19, 2024 70.80 71.66 70.41 71.36 71.05 26,400
Jan 18, 2024 71.13 71.20 70.09 70.49 70.19 36,500
Jan 17, 2024 71.77 72.42 70.32 71.18 70.87 33,300
Jan 16, 2024 72.64 72.78 72.18 72.42 72.11 35,800
Jan 12, 2024 72.71 73.20 72.49 72.91 72.60 25,000
Jan 11, 2024 72.25 72.50 71.87 72.12 71.81 42,300
Jan 10, 2024 72.79 72.97 72.38 72.77 72.46 32,300
Jan 9, 2024 72.65 72.71 72.00 72.55 72.24 52,600
Jan 8, 2024 72.00 73.00 71.76 72.92 72.61 61,600
Jan 5, 2024 72.09 72.68 71.57 72.07 71.76 58,000
Jan 4, 2024 72.42 73.01 72.20 72.45 72.14 48,600
Jan 3, 2024 73.82 73.82 72.51 72.58 72.27 48,400
Jan 2, 2024 73.27 74.45 73.22 74.45 74.13 56,600
Dec 29, 2023 74.26 74.26 73.52 73.52 73.20 25,900
Dec 28, 2023 73.82 74.46 73.75 74.46 74.14 70,200
Dec 27, 2023 73.50 73.88 73.23 73.79 73.47 28,200
Dec 26, 2023 72.98 73.51 72.64 73.33 73.01 32,500
Dec 22, 2023 72.61 73.26 72.47 72.68 72.37 30,400
Dec 21, 2023 72.15 72.45 71.60 72.38 72.07 63,900
Dec 20, 2023 0.73 Dividend
Dec 20, 2023 72.81 73.15 71.65 71.66 71.35 83,600
Dec 19, 2023 73.40 73.67 73.22 73.53 72.49 37,000
Dec 18, 2023 73.35 73.35 72.96 73.07 72.03 52,000
Dec 15, 2023 74.24 74.24 72.59 73.16 72.12 54,600
Dec 14, 2023 73.09 74.75 73.09 74.41 73.36 55,000
Dec 13, 2023 69.42 72.44 69.27 72.11 71.09 61,000
Dec 12, 2023 69.26 69.67 68.87 69.36 68.38 64,400
Dec 11, 2023 69.02 69.37 68.77 69.34 68.36 63,900
Dec 8, 2023 68.74 69.28 68.55 69.27 68.29 55,200
Dec 7, 2023 68.65 69.20 68.48 69.04 68.06 69,800
Dec 6, 2023 69.43 69.69 68.74 68.76 67.79 39,300
Dec 5, 2023 69.50 69.50 68.82 69.25 68.27 74,200
Dec 4, 2023 69.10 69.68 68.93 69.68 68.69 314,900
Dec 1, 2023 67.76 69.35 67.73 69.35 68.37 56,500
Nov 30, 2023 67.13 67.67 66.85 67.64 66.68 42,500
Nov 29, 2023 67.75 68.14 67.04 67.09 66.14 67,000
Nov 28, 2023 66.79 67.32 66.37 67.06 66.11 27,000
Nov 27, 2023 66.76 67.22 66.50 66.93 65.98 56,900
Nov 24, 2023 66.45 66.90 66.15 66.89 65.94 15,200
Nov 22, 2023 66.96 66.96 66.29 66.53 65.59 29,600
Nov 21, 2023 66.66 66.66 66.20 66.41 65.47 42,300
Nov 20, 2023 66.36 66.89 65.64 66.80 65.85 39,900
Nov 17, 2023 67.09 67.09 65.99 66.26 65.32 34,700
Nov 16, 2023 66.69 67.04 66.46 66.46 65.52 44,300
Nov 15, 2023 66.66 67.34 66.58 66.63 65.69 25,900
Nov 14, 2023 65.15 67.31 65.15 66.80 65.85 55,400
Nov 13, 2023 63.76 63.80 63.27 63.54 62.64 57,500
Nov 10, 2023 63.71 64.27 63.49 64.17 63.26 71,700
Nov 9, 2023 64.82 64.88 63.45 63.50 62.60 32,900
Nov 8, 2023 64.19 64.80 64.18 64.62 63.70 34,300
Nov 7, 2023 64.23 64.26 63.64 63.71 62.81 51,400
Nov 6, 2023 65.36 65.36 64.18 64.48 63.57 34,400
Nov 3, 2023 65.02 66.04 65.02 65.32 64.39 66,600
Nov 2, 2023 63.05 64.22 63.05 64.04 63.13 48,800
Nov 1, 2023 62.18 62.31 61.46 62.31 61.43 84,800
Oct 31, 2023 61.84 62.23 61.22 62.22 61.34 84,900
Oct 30, 2023 61.62 62.09 60.64 61.62 60.75 76,400
Oct 27, 2023 63.04 63.04 61.31 61.40 60.53 106,100
Oct 26, 2023 62.70 63.22 62.38 62.66 61.77 45,100
Oct 25, 2023 63.42 63.46 62.45 62.46 61.57 25,700
Oct 24, 2023 63.49 63.98 63.43 63.83 62.93 31,500
Oct 23, 2023 63.64 64.08 63.20 63.25 62.35 41,300
Oct 20, 2023 65.14 65.26 64.05 64.07 63.16 36,500
Oct 19, 2023 65.82 66.42 64.80 64.82 63.90 44,000
Oct 18, 2023 66.96 66.96 66.09 66.18 65.24 46,000
Oct 17, 2023 66.53 67.84 66.53 67.24 66.29 56,000
Oct 16, 2023 66.64 67.21 66.16 67.00 66.05 24,900
Oct 13, 2023 67.09 67.09 66.23 66.40 65.46 29,800
Oct 12, 2023 67.32 67.32 66.45 66.66 65.72 27,900
Oct 11, 2023 67.15 67.58 66.80 67.52 66.56 23,800
Oct 10, 2023 66.46 67.17 66.09 66.53 65.59 21,600
Oct 9, 2023 65.14 66.45 65.14 66.32 65.38 28,900
Oct 6, 2023 64.74 65.81 64.19 65.41 64.48 30,000
Oct 5, 2023 64.68 65.21 64.51 65.12 64.20 31,600
Oct 4, 2023 64.08 64.76 63.62 64.69 63.77 76,100
Oct 3, 2023 64.47 64.71 63.62 63.85 62.94 126,100
Oct 2, 2023 65.91 66.15 64.47 64.86 63.94 51,800
Sep 29, 2023 66.42 66.84 65.49 65.95 65.02 28,900
Sep 28, 2023 65.65 66.06 65.45 65.67 64.74 39,900
Sep 27, 2023 66.22 66.59 65.12 65.29 64.36 22,600
Sep 26, 2023 0.68 Dividend
Sep 26, 2023 66.54 66.54 65.68 65.92 64.99 25,400
Sep 25, 2023 67.19 67.58 67.07 67.50 65.87 39,700
Sep 22, 2023 68.04 68.49 67.52 67.54 65.91 38,600
Sep 21, 2023 69.56 69.56 68.05 68.05 66.41 50,800
Sep 20, 2023 69.81 70.54 69.81 69.89 68.20 15,100
Sep 19, 2023 69.69 70.02 69.37 69.51 67.83 70,300
Sep 18, 2023 70.43 70.43 69.50 69.69 68.01 74,600
Sep 15, 2023 70.30 70.74 70.22 70.54 68.84 23,800
Sep 14, 2023 69.67 70.66 69.67 70.58 68.88 46,400
Sep 13, 2023 69.93 69.93 69.12 69.27 67.60 22,300
Sep 12, 2023 69.58 69.95 69.22 69.86 68.17 29,100
Sep 11, 2023 69.34 69.66 69.19 69.57 67.89 30,600
Sep 8, 2023 69.90 69.90 69.17 69.29 67.62 41,000
Sep 7, 2023 69.44 70.23 69.37 69.75 68.07 37,800
Sep 6, 2023 69.53 69.88 69.09 69.58 67.90 20,500
Sep 5, 2023 70.61 70.79 69.70 69.70 68.02 35,400
Sep 1, 2023 71.46 71.46 70.63 70.73 69.02 27,300
Aug 31, 2023 71.59 71.59 70.93 70.99 69.28 21,200
Aug 30, 2023 71.26 71.57 71.16 71.57 69.84 40,800
Aug 29, 2023 70.60 71.19 70.27 71.18 69.46 21,300
Aug 28, 2023 70.39 71.08 70.39 70.49 68.79 34,200
Aug 25, 2023 70.10 70.54 69.89 70.19 68.50 94,800
Aug 24, 2023 70.12 71.18 69.95 69.98 68.29 26,200
Aug 23, 2023 69.35 70.12 69.35 70.10 68.41 32,600
Aug 22, 2023 69.11 69.30 68.90 69.02 67.35 42,900
Aug 21, 2023 69.45 69.55 68.61 69.02 67.35 159,400
Aug 18, 2023 69.23 69.77 69.23 69.56 67.88 43,800
Aug 17, 2023 70.17 70.67 69.65 69.65 67.97 32,300
Aug 16, 2023 70.49 70.62 70.07 70.18 68.49 47,600
Aug 15, 2023 70.99 71.11 70.36 70.55 68.85 28,500
Aug 14, 2023 71.83 72.03 71.15 71.27 69.55 19,800
Aug 11, 2023 71.52 72.19 71.52 72.07 70.33 19,000
Aug 10, 2023 72.57 72.99 71.82 71.82 70.09 30,600
Aug 9, 2023 72.26 72.67 71.93 72.35 70.60 16,600
Aug 8, 2023 72.55 72.55 71.95 72.30 70.55 47,300
Aug 7, 2023 72.15 73.21 72.15 73.21 71.44 20,700
Aug 4, 2023 72.97 73.02 71.62 71.85 70.12 25,100
Aug 3, 2023 72.80 73.32 72.04 73.32 71.55 38,100
Aug 2, 2023 73.03 73.43 72.82 73.15 71.38 22,800
Aug 1, 2023 73.57 73.90 73.14 73.49 71.72 100,700
Jul 31, 2023 73.33 74.15 73.15 73.69 71.91 33,200
Jul 28, 2023 73.82 74.32 73.00 73.23 71.46 64,600
Jul 27, 2023 75.51 75.51 73.43 73.43 71.66 26,700
Jul 26, 2023 75.06 75.75 74.92 75.28 73.46 35,200
Jul 25, 2023 75.83 75.83 75.04 75.11 73.30 29,700
Jul 24, 2023 76.06 76.34 75.72 76.00 74.17 23,700
Jul 21, 2023 75.54 75.99 75.36 75.79 73.96 22,600
Jul 20, 2023 74.85 75.39 74.29 75.35 73.53 30,700
Jul 19, 2023 74.22 75.12 74.22 74.77 72.97 32,900
Jul 18, 2023 75.00 75.08 73.76 74.04 72.25 44,500
Jul 17, 2023 75.44 75.60 74.97 74.97 73.16 29,000
Jul 14, 2023 75.24 75.62 74.88 75.52 73.70 16,800
Jul 13, 2023 74.84 75.45 74.64 75.45 73.63 29,800
Jul 12, 2023 75.16 75.82 74.82 74.82 73.01 32,400
Jul 11, 2023 73.66 74.67 73.58 74.64 72.84 30,000
Jul 10, 2023 73.34 73.63 72.75 73.54 71.77 23,900
Jul 7, 2023 73.51 73.68 73.22 73.31 71.54 33,200
Jul 6, 2023 73.45 73.75 71.78 73.71 71.93 23,300
Jul 5, 2023 73.84 74.52 72.97 73.90 72.12 39,600
Jul 3, 2023 72.96 74.24 72.96 74.01 72.22 14,000
Jun 30, 2023 73.27 73.74 72.18 73.27 71.50 23,100
Jun 29, 2023 72.06 72.87 72.04 72.87 71.11 63,500
Jun 28, 2023 72.36 72.65 71.77 72.26 70.52 36,000
Jun 27, 2023 72.04 72.68 71.70 72.57 70.82 23,400
Jun 26, 2023 70.00 71.77 69.78 71.77 70.04 23,800
Jun 23, 2023 70.90 71.15 69.84 69.84 68.15 32,100
Jun 22, 2023 72.38 72.43 70.53 71.05 69.34 74,300
Jun 21, 2023 72.38 72.52 71.59 72.29 70.55 47,800
Jun 20, 2023 73.13 73.13 72.23 72.58 70.83 30,000
Jun 16, 2023 73.34 73.92 73.24 73.43 71.66 45,000
Jun 15, 2023 72.97 73.23 72.52 73.22 71.45 35,500
Jun 14, 2023 73.09 73.54 72.60 73.02 71.26 121,400
Jun 13, 2023 72.72 73.05 72.25 72.93 71.17 41,900
Jun 12, 2023 72.68 72.68 72.02 72.61 70.86 20,100
Jun 9, 2023 72.67 72.86 72.42 72.70 70.95 23,500
Jun 8, 2023 72.93 72.93 71.86 72.60 70.85 29,900
Jun 7, 2023 0.39 Dividend
Jun 7, 2023 71.71 73.26 71.50 73.07 71.31 45,000
Jun 6, 2023 71.57 71.93 71.14 71.89 69.78 41,600
Jun 5, 2023 71.63 71.83 71.14 71.21 69.12 26,400
Jun 2, 2023 70.78 71.84 70.66 71.72 69.61 68,700
Jun 1, 2023 69.68 70.11 68.83 69.88 67.83 70,900
May 31, 2023 69.80 70.08 69.20 69.68 67.63 33,500
May 30, 2023 69.31 70.00 69.29 69.57 67.53 67,600
May 26, 2023 68.66 69.22 68.08 69.13 67.10 21,500
May 25, 2023 69.09 69.09 68.08 68.53 66.52 22,200
May 24, 2023 70.19 70.19 68.88 69.00 66.97 30,900
May 23, 2023 70.40 71.11 70.26 70.27 68.21 29,100
May 22, 2023 70.46 70.86 70.00 70.46 68.39 37,900
May 19, 2023 70.60 71.14 70.04 70.32 68.25 17,400
May 18, 2023 70.68 70.96 70.08 70.42 68.35 33,100
May 17, 2023 70.92 70.95 70.34 70.94 68.86 19,300
May 16, 2023 72.26 72.31 70.61 70.61 68.54 40,200
May 15, 2023 72.61 72.64 72.11 72.31 70.19 16,900
May 12, 2023 72.67 72.69 71.95 72.50 70.37 24,100
May 11, 2023 72.68 72.68 71.97 72.56 70.43 23,900
May 10, 2023 73.03 73.27 72.35 72.98 70.84 44,700
May 9, 2023 72.30 72.80 71.54 72.46 70.33 25,400
May 8, 2023 72.79 72.83 72.38 72.66 70.53 37,000
May 5, 2023 71.87 72.88 71.87 72.77 70.63 28,600
May 4, 2023 70.99 71.97 70.71 71.41 69.31 28,800
May 3, 2023 71.57 72.04 70.69 71.01 68.92 35,300
May 2, 2023 72.02 72.15 70.48 71.14 69.05 36,100
May 1, 2023 72.40 73.00 72.19 72.30 70.18 26,900
Apr 28, 2023 71.36 72.84 71.36 72.47 70.34 28,300
Apr 27, 2023 69.88 71.53 69.88 71.36 69.26 23,900

Related Tickers