REZ - iShares Residential Real Estate Capd ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201763.6963.6963.3563.5063.5030,300
Oct 20, 201763.6563.6563.3763.5363.5312,300
Oct 19, 201763.7063.7563.5163.6163.6119,000
Oct 18, 201763.6563.8663.5663.7363.739,800
Oct 17, 201763.7463.8363.5463.8363.8320,300
Oct 16, 201764.1364.1363.6663.7663.7653,400
Oct 13, 201764.1164.3863.8864.1264.1212,200
Oct 12, 201763.5263.8863.4863.8563.8523,400
Oct 11, 201763.4563.7263.4563.4863.4813,500
Oct 10, 201763.6864.0063.3263.4263.429,700
Oct 09, 201763.4663.7063.4063.5663.5627,800
Oct 06, 201763.1863.4163.0063.3563.3514,300
Oct 05, 201763.6363.9863.6163.6163.6120,000
Oct 04, 201763.3163.5963.1263.5363.5329,700
Oct 03, 201763.2763.4263.1363.2263.2212,100
Oct 02, 201763.5763.7063.2563.3463.3492,800
Sep 29, 201763.5063.6063.2163.5963.5929,100
Sep 28, 201762.9763.4862.8863.4863.4849,500
Sep 27, 201763.4263.4262.8262.9462.9428,000
Sep 26, 201763.9363.9363.6163.6863.6819,800
Sep 26, 20170.554 Dividend
Sep 25, 201764.3764.6164.3764.4263.8731,600
Sep 22, 201764.7864.7864.1364.2363.6824,400
Sep 21, 201765.1565.3564.8264.8664.3015,600
Sep 20, 201765.2365.6464.9465.1364.5737,900
Sep 19, 201765.7565.8765.2965.4364.8718,800
Sep 18, 201765.9566.1065.5265.8465.27614,800
Sep 15, 201765.4865.9065.4165.7965.229,900
Sep 14, 201765.0465.6164.8665.5364.9716,900
Sep 13, 201765.5165.5165.0265.0864.528,700
Sep 12, 201766.4966.4965.1865.3464.7822,800
Sep 11, 201766.2366.5266.2366.4665.8912,200
Sep 08, 201765.7666.4465.7666.2265.6513,400
Sep 07, 201765.2866.0065.2865.8665.2914,700
Sep 06, 201765.4565.7565.0565.3264.7612,000
Sep 05, 201765.3665.3664.9265.3464.7839,700
Sep 01, 201765.0265.4765.0265.2264.6615,400
Aug 31, 201764.9965.6064.9164.9764.4113,300
Aug 30, 201764.5164.8264.1064.8264.268,100
Aug 29, 201764.4164.8364.4164.4863.9332,900
Aug 28, 201764.7364.8064.3064.5864.0222,300
Aug 25, 201764.9865.0464.7364.8364.2713,400
Aug 24, 201764.9265.2364.8364.8664.3018,100
Aug 23, 201764.3565.0564.3564.9364.3719,800
Aug 22, 201764.6164.6564.0764.3963.8419,200
Aug 21, 201763.7364.6563.7364.5864.0225,900
Aug 18, 201764.4064.4063.5963.7363.1818,000
Aug 17, 201764.3764.6364.3264.3263.7716,900
Aug 16, 201764.4564.7564.3964.4463.8920,600
Aug 15, 201764.2264.3864.0164.3863.8321,600
Aug 14, 201763.6164.4763.6164.4663.9113,200
Aug 11, 201763.6063.6563.2063.4262.8716,300
Aug 10, 201763.7863.9563.6563.6863.1325,800
Aug 09, 201764.0564.0563.7663.8863.3340,800
Aug 08, 201763.9964.0863.8363.9963.4416,900
Aug 07, 201764.1464.2063.8864.1063.5541,100
Aug 04, 201764.0764.4464.0164.0863.5325,700
Aug 03, 201764.3664.5663.7964.2463.6920,700
Aug 02, 201764.5164.6464.2764.3463.7917,100
Aug 01, 201765.1165.3464.3164.6464.0874,400
Jul 31, 201764.8965.1464.5565.1464.5825,100
Jul 28, 201764.5264.8864.5264.8764.3112,800
Jul 27, 201764.8564.8864.0764.4563.9025,300
Jul 26, 201764.6865.4064.6865.2464.6822,600
Jul 25, 201765.0165.0164.4464.6664.1016,600
Jul 24, 201765.3565.3564.9164.9964.43122,700
Jul 21, 201765.2165.3265.0565.3264.7619,000
Jul 20, 201765.3465.4865.0765.0864.52346,800
Jul 19, 201764.9965.3364.8265.3064.7419,900
Jul 18, 201765.0465.0464.6164.8164.2527,200
Jul 17, 201764.4364.9464.4364.8964.3321,600
Jul 14, 201764.4864.4864.2064.3263.7712,600
Jul 13, 201763.9164.0163.7663.8263.2714,900
Jul 12, 201763.8564.1163.8563.9563.4022,300
Jul 11, 201763.5963.5962.9463.2462.7031,300
Jul 10, 201764.0064.4063.2763.2762.7323,000
Jul 07, 201763.8964.1263.6564.0263.4722,600
Jul 06, 201765.3565.3563.7863.8163.2663,900
Jul 05, 201766.3566.3565.2365.4464.8860,100
Jul 03, 201765.4265.9365.0565.9265.3547,600
Jun 30, 201765.1965.5165.0365.0764.5164,200
Jun 29, 201765.5765.5764.9165.0364.4726,100
Jun 28, 201765.9666.2465.8665.8965.3220,300
Jun 27, 201766.5066.7665.8965.8965.3225,000
Jun 27, 20170.589 Dividend
Jun 26, 201767.7267.7267.1567.2666.1030,700
Jun 23, 201766.8967.5066.5267.1966.0340,400
Jun 22, 201767.0567.0966.7566.8965.7338,200
Jun 21, 201767.0967.0966.7467.0365.8726,000
Jun 20, 201767.1367.1366.3767.0965.9333,600
Jun 19, 201767.0767.0766.7267.0265.8631,000
Jun 16, 201766.5166.8266.5066.8165.6619,400
Jun 15, 201765.8166.6265.8166.3965.2418,800
Jun 14, 201766.1166.3765.9265.9864.8412,400
Jun 13, 201765.4765.7765.4165.7764.6315,300
Jun 12, 201765.2365.6265.2365.6264.4924,600
Jun 09, 201764.8765.5064.8765.3164.1821,400
Jun 08, 201765.2765.2764.4865.1764.0411,900
Jun 07, 201765.1765.3164.9665.1464.0124,600
Jun 06, 201765.5965.5964.8264.8963.77133,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...