Residential Real Estate Ishares ETF (NY: REZ )

58.97 USD +0.27 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 58.60 59.75 58.46 58.97 49,850 +0.27(+0.46%)
Sep 23, 2020 60.80 60.80 58.70 58.70 22,418 -2.38(-3.90%)
Sep 22, 2020 60.18 61.55 60.01 61.08 39,463 +0.84(+1.39%)
Sep 21, 2020 61.50 61.55 59.88 60.24 37,066 -1.87(-3.01%)
Sep 18, 2020 63.57 63.57 62.06 62.11 30,400 -1.29(-2.03%)
Sep 17, 2020 64.00 64.50 63.17 63.40 55,355 -0.96(-1.50%)
Sep 16, 2020 64.71 65.21 64.34 64.36 27,710 +0.06(+0.09%)
Sep 15, 2020 64.74 65.36 64.19 64.31 42,317 -0.42(-0.65%)
Sep 14, 2020 63.06 64.87 63.06 64.73 33,215 +1.91(+3.04%)
Sep 11, 2020 63.20 63.20 62.26 62.82 17,500 -0.44(-0.70%)
Sep 10, 2020 63.72 63.72 63.10 63.26 73,760 -0.46(-0.72%)
Sep 09, 2020 63.93 64.76 63.42 63.72 27,254 +0.40(+0.63%)
Sep 08, 2020 64.20 64.20 63.14 63.32 51,637 -0.79(-1.23%)
Sep 04, 2020 64.22 64.70 63.12 64.11 34,300 -0.01(-0.02%)
Sep 03, 2020 64.38 65.38 63.71 64.12 36,608 -0.17(-0.26%)
Sep 02, 2020 63.08 64.31 62.87 64.29 36,087 +1.25(+1.98%)
Sep 01, 2020 62.63 63.07 62.25 63.04 54,907 +0.17(+0.27%)
Aug 31, 2020 63.45 63.45 62.60 62.87 30,487 -0.59(-0.93%)
Aug 28, 2020 63.09 63.46 62.30 63.46 33,200 +0.58(+0.92%)
Aug 27, 2020 61.40 63.01 61.40 62.88 44,954 +1.38(+2.24%)
Aug 26, 2020 62.60 62.60 61.17 61.50 41,071 -0.92(-1.47%)
Aug 25, 2020 62.78 62.78 61.80 62.42 118,292 +0.03(+0.05%)
Aug 24, 2020 61.87 62.42 61.00 62.39 57,386 +0.67(+1.08%)
Aug 21, 2020 61.45 61.84 60.85 61.72 83,900 +0.22(+0.36%)
Aug 20, 2020 60.26 61.74 60.24 61.50 28,301 +0.98(+1.62%)
Aug 19, 2020 62.20 62.20 60.46 60.52 41,462 -1.38(-2.22%)
Aug 18, 2020 62.44 62.44 61.36 61.90 22,952 -0.39(-0.63%)
Aug 17, 2020 61.80 62.30 61.58 62.29 33,401 +0.50(+0.81%)
Aug 14, 2020 61.56 62.27 61.31 61.79 175,600 +0.39(+0.64%)
Aug 13, 2020 62.13 62.92 61.31 61.40 95,588 -1.12(-1.79%)
Aug 12, 2020 62.44 62.52 61.80 62.52 36,946 +0.32(+0.51%)
Aug 11, 2020 63.51 64.00 62.00 62.20 44,977 -0.98(-1.55%)
Aug 10, 2020 62.84 63.75 62.69 63.18 72,200 +0.39(+0.62%)
Aug 07, 2020 61.59 62.93 61.59 62.79 26,300 +1.00(+1.62%)
Aug 06, 2020 61.08 62.00 60.95 61.79 52,122 +0.58(+0.96%)
Aug 05, 2020 61.85 61.90 60.86 61.21 40,689 -0.28(-0.46%)
Aug 04, 2020 60.58 61.63 60.53 61.49 32,195 +0.65(+1.07%)
Aug 03, 2020 61.72 61.72 60.39 60.84 63,884 -1.04(-1.68%)
Jul 31, 2020 61.79 61.88 60.63 61.88 45,900 -0.10(-0.16%)
Jul 30, 2020 61.05 61.99 60.37 61.98 48,959 +0.39(+0.63%)
Jul 29, 2020 60.94 61.59 60.50 61.59 53,323 +0.84(+1.38%)
Jul 28, 2020 58.78 60.89 58.78 60.75 51,638 +1.66(+2.81%)
Jul 27, 2020 59.04 59.10 57.95 59.09 68,631 -0.01(-0.02%)
Jul 24, 2020 59.60 59.61 58.98 59.10 17,400 -0.52(-0.88%)
Jul 23, 2020 59.89 60.25 58.93 59.62 29,648 -0.50(-0.83%)
Jul 22, 2020 58.26 60.12 57.96 60.12 34,922 +1.73(+2.96%)
Jul 21, 2020 58.90 59.20 58.35 58.39 35,968 -0.10(-0.17%)
Jul 20, 2020 59.84 59.99 58.30 58.49 39,599 -1.55(-2.58%)
Jul 17, 2020 59.47 60.26 58.90 60.04 36,500 +0.84(+1.42%)
Jul 16, 2020 59.46 59.92 59.00 59.20 28,478 -0.72(-1.20%)
Jul 15, 2020 59.94 60.22 59.54 59.92 31,284 +0.50(+0.84%)
Jul 14, 2020 58.73 59.83 58.73 59.42 18,074 +0.55(+0.93%)
Jul 13, 2020 59.31 59.86 58.76 58.87 51,692 -0.35(-0.59%)
Jul 10, 2020 58.65 59.73 58.65 59.22 25,100 +0.25(+0.42%)
Jul 09, 2020 59.33 59.33 58.27 58.97 45,792 -0.47(-0.79%)
Jul 08, 2020 59.58 59.99 59.21 59.44 20,623 -0.17(-0.29%)
Jul 07, 2020 60.48 60.48 59.59 59.61 26,697 -1.52(-2.49%)
Jul 06, 2020 62.91 62.95 61.10 61.13 58,597 -0.68(-1.10%)
Jul 02, 2020 63.05 63.44 61.48 61.81 86,100 -0.46(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.