Residential and Multisector Real Estate ETF (NY: REZ )

90.23 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.45 19.05 19.05 19.05 30,367 -0.30(-1.56%)
Dec 30, 2009 19.30 19.36 19.21 19.35 9,977 -0.04(-0.20%)
Dec 29, 2009 19.66 19.66 19.32 19.39 4,852 -0.25(-1.25%)
Dec 28, 2009 19.66 19.79 19.56 19.64 33,534 +0.22(+1.11%)
Dec 24, 2009 19.42 19.51 19.42 19.42 9,418 +0.06(+0.30%)
Dec 23, 2009 19.15 19.38 19.15 19.36 18,261 +0.29(+1.50%)
Dec 22, 2009 19.02 19.08 19.02 19.08 1,232 +0.21(+1.10%)
Dec 21, 2009 18.69 18.88 18.69 18.87 22,594 +0.34(+1.84%)
Dec 18, 2009 18.61 18.61 18.38 18.53 4,269 +0.00(+0.00%)
Dec 17, 2009 18.50 18.59 18.45 18.53 21,434 -0.08(-0.44%)
Dec 16, 2009 18.60 18.68 18.60 18.61 9,223 +0.09(+0.51%)
Dec 15, 2009 18.65 18.65 18.52 18.52 2,184 -0.18(-0.98%)
Dec 14, 2009 18.45 18.70 18.30 18.70 6,715 +0.39(+2.16%)
Dec 11, 2009 18.25 18.30 18.22 18.30 6,792 +0.18(+0.99%)
Dec 10, 2009 18.37 18.38 18.09 18.13 5,830 -0.32(-1.72%)
Dec 09, 2009 18.36 18.44 18.27 18.44 8,441 +0.13(+0.69%)
Dec 08, 2009 18.51 18.51 18.32 18.32 926 -0.06(-0.33%)
Dec 07, 2009 18.80 18.80 18.38 18.38 7,556 -0.46(-2.43%)
Dec 04, 2009 18.69 18.84 18.51 18.83 62,380 +0.46(+2.51%)
Dec 03, 2009 19.04 19.04 18.37 18.37 15,563 -0.11(-0.61%)
Dec 02, 2009 18.31 18.52 18.31 18.49 4,528 +0.20(+1.10%)
Dec 01, 2009 17.82 18.34 17.82 18.28 106,837 +0.33(+1.83%)
Nov 30, 2009 17.62 17.96 17.50 17.96 18,823 +0.36(+2.05%)
Nov 27, 2009 17.03 17.60 16.80 17.60 17,859 -0.25(-1.40%)
Nov 25, 2009 17.92 17.92 17.85 17.85 1,622 +0.05(+0.29%)
Nov 24, 2009 17.92 17.92 17.75 17.79 13,135 -0.16(-0.90%)
Nov 23, 2009 18.07 18.23 17.96 17.96 32,314 +0.18(+1.00%)
Nov 20, 2009 17.62 17.83 17.62 17.78 19,454 +0.01(+0.07%)
Nov 19, 2009 17.94 17.94 17.74 17.77 57,508 -0.37(-2.02%)
Nov 18, 2009 17.88 18.14 17.88 18.13 14,135 +0.31(+1.71%)
Nov 17, 2009 18.02 18.21 17.83 17.83 26,738 -0.23(-1.25%)
Nov 16, 2009 17.59 18.24 16.99 18.05 272,363 +0.47(+2.65%)
Nov 13, 2009 17.59 17.64 17.55 17.59 2,112 +0.13(+0.73%)
Nov 12, 2009 17.66 17.77 17.46 17.46 2,630 -0.07(-0.38%)
Nov 11, 2009 17.71 17.78 17.49 17.53 8,183 +0.13(+0.74%)
Nov 10, 2009 17.27 17.44 17.18 17.40 2,465 -0.03(-0.15%)
Nov 09, 2009 16.94 17.42 16.94 17.42 9,757 +0.65(+3.85%)
Nov 06, 2009 16.82 16.92 16.61 16.78 14,253 -0.21(-1.22%)
Nov 05, 2009 16.84 16.99 16.75 16.99 21,912 +0.20(+1.20%)
Nov 04, 2009 17.20 17.20 16.77 16.78 5,840 -0.12(-0.70%)
Nov 03, 2009 16.69 16.90 16.69 16.90 2,447 +0.07(+0.45%)
Nov 02, 2009 16.81 17.05 16.44 16.83 70,857 -0.07(-0.43%)
Oct 30, 2009 16.85 17.02 16.45 16.90 16,203 -0.13(-0.79%)
Oct 29, 2009 16.55 17.06 16.55 17.03 6,539 +0.59(+3.56%)
Oct 28, 2009 17.11 17.11 16.45 16.45 146,793 -0.54(-3.16%)
Oct 27, 2009 17.14 17.20 16.99 16.99 46,831 -0.16(-0.92%)
Oct 26, 2009 17.15 17.50 17.13 17.14 107,764 +0.04(+0.24%)
Oct 23, 2009 17.22 17.25 17.08 17.10 63,145 -0.18(-1.02%)
Oct 22, 2009 16.74 17.32 16.69 17.28 7,959 +0.36(+2.13%)
Oct 21, 2009 17.39 17.45 16.92 16.92 114,122 -0.26(-1.49%)
Oct 20, 2009 17.14 17.25 17.14 17.17 8,465 -0.36(-2.05%)
Oct 19, 2009 17.40 17.61 17.40 17.53 30,826 +0.34(+1.95%)
Oct 16, 2009 17.34 17.35 17.20 17.20 21,098 -0.35(-2.02%)
Oct 15, 2009 17.53 17.59 17.48 17.55 31,724 -0.10(-0.59%)
Oct 14, 2009 17.43 17.66 17.38 17.66 36,464 +0.56(+3.28%)
Oct 13, 2009 17.04 17.16 17.04 17.09 14,732 -0.16(-0.92%)
Oct 12, 2009 17.29 17.41 17.24 17.25 35,396 +0.02(+0.11%)
Oct 09, 2009 17.01 17.26 16.97 17.24 63,409 +0.19(+1.11%)
Oct 08, 2009 16.97 17.20 16.92 17.05 141,685 +0.26(+1.53%)
Oct 07, 2009 16.60 16.79 16.60 16.79 71,854 +0.05(+0.33%)
Oct 06, 2009 16.99 17.08 16.58 16.73 59,341 -0.06(-0.36%)
Oct 05, 2009 16.85 16.90 16.67 16.80 100,436 +0.34(+2.08%)
Oct 02, 2009 16.34 16.84 16.23 16.45 50,646 -0.08(-0.48%)
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.