Residential and Multisector Real Estate ETF (NY: REZ )

89.57 -0.66 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 13.30 13.33 13.13 13.25 20,604 +0.08(+0.64%)
Jun 29, 2009 13.23 13.23 12.99 13.16 39,273 +0.01(+0.09%)
Jun 26, 2009 13.01 13.16 12.91 13.15 21,113 +0.12(+0.93%)
Jun 25, 2009 12.89 13.03 12.89 13.03 21,134 +0.18(+1.36%)
Jun 24, 2009 12.83 13.04 12.81 12.86 24,575 +0.20(+1.57%)
Jun 23, 2009 12.96 12.96 12.65 12.66 92,658 -0.01(-0.04%)
Jun 22, 2009 13.06 13.06 12.66 12.66 22,034 -0.58(-4.36%)
Jun 19, 2009 13.34 13.34 13.04 13.24 24,997 +0.04(+0.27%)
Jun 18, 2009 13.04 13.28 12.98 13.21 61,542 +0.20(+1.51%)
Jun 17, 2009 13.20 13.28 12.95 13.01 49,994 -0.21(-1.58%)
Jun 16, 2009 13.43 13.51 13.00 13.22 45,496 -0.08(-0.63%)
Jun 15, 2009 13.77 13.77 13.21 13.30 41,388 -0.69(-4.90%)
Jun 12, 2009 13.50 13.99 13.47 13.99 37,396 +0.46(+3.44%)
Jun 11, 2009 13.87 13.95 13.51 13.52 48,056 -0.33(-2.37%)
Jun 10, 2009 14.15 14.15 13.56 13.85 59,560 -0.28(-1.98%)
Jun 09, 2009 14.04 14.19 14.04 14.13 10,501 +0.02(+0.13%)
Jun 08, 2009 14.12 14.28 13.93 14.11 87,606 -0.08(-0.55%)
Jun 05, 2009 14.50 14.50 14.07 14.19 302,556 -0.14(-0.96%)
Jun 04, 2009 14.05 14.44 13.93 14.33 164,708 +0.33(+2.34%)
Jun 03, 2009 13.70 14.00 13.70 14.00 102,534 +0.12(+0.86%)
Jun 02, 2009 14.03 14.05 13.81 13.88 75,566 -0.27(-1.94%)
Jun 01, 2009 13.91 14.43 13.81 14.15 137,864 +0.50(+3.67%)
May 29, 2009 13.31 13.68 13.10 13.65 126,933 +0.35(+2.60%)
May 28, 2009 13.21 13.31 12.85 13.31 150,423 +0.29(+2.20%)
May 27, 2009 13.42 13.44 12.96 13.02 49,189 -0.48(-3.53%)
May 26, 2009 12.86 13.53 12.60 13.50 86,968 +0.80(+6.28%)
May 22, 2009 12.96 13.03 12.70 12.70 87,131 -0.27(-2.07%)
May 21, 2009 12.60 13.12 12.57 12.97 288,583 +0.14(+1.07%)
May 20, 2009 13.29 13.48 12.81 12.83 364,362 -0.25(-1.91%)
May 19, 2009 13.18 13.37 12.51 13.08 262,311 -0.30(-2.23%)
May 18, 2009 12.53 13.44 12.50 13.38 269,248 +1.04(+8.40%)
May 15, 2009 12.71 12.75 12.19 12.34 100,908 -0.49(-3.85%)
May 14, 2009 12.22 12.95 12.22 12.84 3,970 +0.49(+4.01%)
May 13, 2009 12.72 12.82 12.28 12.34 101,143 -0.69(-5.30%)
May 12, 2009 12.93 13.34 12.64 13.03 75,279 -0.04(-0.27%)
May 11, 2009 13.16 13.43 13.05 13.07 175,158 -0.58(-4.23%)
May 08, 2009 13.21 13.68 12.87 13.65 171,682 +0.94(+7.36%)
May 07, 2009 13.77 13.77 12.47 12.71 105,988 -0.63(-4.69%)
May 06, 2009 13.30 13.47 12.81 13.34 167,957 +0.27(+2.05%)
May 05, 2009 13.77 13.77 12.93 13.07 145,029 -0.59(-4.32%)
May 04, 2009 13.09 13.66 13.07 13.66 361,139 +1.07(+8.52%)
May 01, 2009 12.78 13.01 12.51 12.59 309,785 -0.42(-3.21%)
Apr 30, 2009 13.75 13.75 12.93 13.00 306,965 -0.27(-2.02%)
Apr 29, 2009 13.00 13.43 12.84 13.27 351,461 +0.52(+4.06%)
Apr 28, 2009 12.41 13.07 12.41 12.75 537,890 +0.10(+0.80%)
Apr 27, 2009 12.82 13.18 12.28 12.65 450,488 -0.66(-4.92%)
Apr 24, 2009 12.65 13.71 12.65 13.31 612,943 +0.49(+3.81%)
Apr 23, 2009 12.22 12.82 12.09 12.82 1,002,510 +0.57(+4.67%)
Apr 22, 2009 12.20 12.93 12.20 12.25 768,511 -0.41(-3.25%)
Apr 21, 2009 11.29 12.73 11.29 12.66 725,235 +1.05(+9.03%)
Apr 20, 2009 12.36 12.44 11.61 11.61 211,002 -1.27(-9.89%)
Apr 17, 2009 12.91 13.28 12.50 12.88 438,889 -0.15(-1.14%)
Apr 16, 2009 12.53 13.41 12.09 13.03 433,594 +0.43(+3.40%)
Apr 15, 2009 11.87 12.68 11.69 12.60 441,309 +0.86(+7.36%)
Apr 14, 2009 12.40 12.63 11.74 11.74 467,169 -1.09(-8.50%)
Apr 13, 2009 12.81 13.05 12.37 12.83 221,915 +0.02(+0.14%)
Apr 09, 2009 11.81 12.81 11.69 12.81 151,263 +1.37(+11.97%)
Apr 08, 2009 11.28 11.51 11.13 11.44 176,328 +0.24(+2.13%)
Apr 07, 2009 11.90 11.95 11.17 11.20 105,323 -0.96(-7.93%)
Apr 06, 2009 12.13 12.41 11.81 12.17 55,478 -0.14(-1.11%)
Apr 03, 2009 11.46 12.31 11.16 12.31 26,911 +0.87(+7.59%)
Apr 02, 2009 11.17 11.59 10.96 11.44 25,373 +0.70(+6.51%)
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.