Residential and Multisector Real Estate ETF (NY: REZ )

72.07 +0.65 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 25.32 25.40 25.20 25.20 42,029 -0.15(-0.61%)
Dec 30, 2010 25.24 25.36 25.19 25.36 18,831 +0.12(+0.46%)
Dec 29, 2010 25.25 25.25 25.12 25.24 42,966 +0.04(+0.15%)
Dec 28, 2010 25.18 25.20 24.94 25.20 40,469 +0.17(+0.66%)
Dec 27, 2010 24.86 25.06 24.79 25.04 20,841 +0.21(+0.85%)
Dec 23, 2010 24.92 24.92 24.82 24.82 11,673 -0.01(-0.05%)
Dec 22, 2010 24.66 24.95 24.66 24.84 23,387 +0.18(+0.72%)
Dec 21, 2010 24.60 24.68 24.46 24.66 75,228 +0.25(+1.01%)
Dec 20, 2010 24.26 24.48 24.22 24.41 11,179 +0.27(+1.10%)
Dec 17, 2010 23.99 24.15 23.96 24.15 23,533 +0.20(+0.85%)
Dec 16, 2010 23.89 23.99 23.82 23.94 27,195 +0.04(+0.19%)
Dec 15, 2010 24.04 24.22 23.90 23.90 14,222 -0.13(-0.53%)
Dec 14, 2010 24.30 24.53 24.03 24.03 12,496 -0.28(-1.15%)
Dec 13, 2010 24.34 24.44 24.25 24.30 43,899 +0.02(+0.10%)
Dec 10, 2010 23.97 24.38 23.97 24.28 43,327 +0.28(+1.17%)
Dec 09, 2010 24.29 24.34 23.98 24.00 17,261 -0.08(-0.33%)
Dec 08, 2010 24.66 24.66 24.08 24.08 20,261 -0.49(-1.99%)
Dec 07, 2010 24.69 24.75 24.57 24.57 52,800 +0.07(+0.28%)
Dec 06, 2010 24.50 24.51 24.20 24.50 32,905 -0.02(-0.08%)
Dec 03, 2010 24.40 24.55 24.29 24.52 35,916 -0.02(-0.08%)
Dec 02, 2010 24.23 24.55 24.23 24.54 16,330 +0.34(+1.39%)
Dec 01, 2010 24.20 24.21 24.03 24.20 63,253 +0.11(+0.47%)
Nov 30, 2010 23.99 24.21 23.99 24.09 10,374 -0.13(-0.55%)
Nov 29, 2010 24.12 24.25 23.87 24.22 14,285 +0.00(+0.00%)
Nov 26, 2010 24.46 24.46 24.14 24.22 33,403 -0.03(-0.10%)
Nov 24, 2010 24.16 24.25 24.25 24.25 15,987 +0.39(+1.65%)
Nov 23, 2010 23.80 23.89 23.77 23.85 12,771 -0.24(-1.00%)
Nov 22, 2010 24.13 24.13 23.96 24.10 17,351 +0.19(+0.81%)
Nov 19, 2010 23.80 23.97 23.66 23.90 25,427 +0.04(+0.15%)
Nov 18, 2010 23.97 23.99 23.82 23.87 16,466 +0.17(+0.72%)
Nov 17, 2010 23.50 23.79 23.46 23.70 22,755 +0.23(+0.97%)
Nov 16, 2010 24.26 24.26 23.34 23.47 92,414 -0.89(-3.67%)
Nov 15, 2010 24.65 24.80 24.35 24.36 25,966 -0.22(-0.88%)
Nov 12, 2010 24.88 24.90 24.57 24.58 9,458 -0.22(-0.89%)
Nov 11, 2010 24.91 24.91 24.73 24.80 18,446 -0.18(-0.74%)
Nov 10, 2010 24.76 24.98 24.72 24.98 31,533 +0.41(+1.66%)
Nov 09, 2010 25.80 25.80 24.42 24.58 84,157 -0.94(-3.69%)
Nov 08, 2010 25.77 25.77 25.31 25.52 32,419 -0.20(-0.76%)
Nov 05, 2010 25.52 25.87 25.52 25.71 33,268 +0.18(+0.72%)
Nov 04, 2010 25.42 25.53 25.18 25.53 19,634 +0.60(+2.39%)
Nov 03, 2010 25.14 25.14 24.82 24.93 16,913 -0.00(-0.01%)
Nov 02, 2010 25.17 25.17 24.85 24.93 11,040 +0.08(+0.31%)
Nov 01, 2010 24.78 25.04 24.69 24.86 18,397 +0.20(+0.80%)
Oct 29, 2010 24.48 24.71 24.48 24.66 41,988 +0.08(+0.31%)
Oct 28, 2010 24.84 24.98 24.36 24.58 53,176 -0.16(-0.64%)
Oct 27, 2010 24.94 24.96 24.60 24.74 23,922 -0.39(-1.57%)
Oct 25, 2010 25.38 25.38 25.14 25.14 23,759 +0.08(+0.34%)
Oct 22, 2010 25.21 25.31 24.98 25.05 14,873 -0.10(-0.41%)
Oct 21, 2010 25.45 25.45 25.05 25.16 65,777 -0.07(-0.28%)
Oct 20, 2010 24.89 25.42 24.89 25.22 14,229 +0.50(+2.00%)
Oct 19, 2010 24.93 25.00 24.58 24.73 17,022 -0.24(-0.97%)
Oct 18, 2010 24.68 24.97 24.68 24.97 16,438 +0.34(+1.37%)
Oct 15, 2010 24.95 24.95 24.62 24.63 18,574 -0.06(-0.26%)
Oct 14, 2010 24.73 24.83 24.59 24.70 18,511 -0.05(-0.21%)
Oct 13, 2010 24.64 24.95 24.50 24.75 29,411 +0.23(+0.96%)
Oct 12, 2010 24.19 24.53 24.16 24.51 31,910 +0.22(+0.91%)
Oct 11, 2010 24.46 24.46 24.27 24.29 26,416 +0.00(+0.00%)
Oct 08, 2010 24.29 24.35 24.13 24.29 14,369 +0.07(+0.29%)
Oct 07, 2010 24.28 24.38 24.18 24.22 20,849 +0.04(+0.16%)
Oct 06, 2010 24.38 24.38 24.08 24.18 24,731 -0.13(-0.55%)
Oct 05, 2010 24.22 24.39 24.04 24.32 75,500 +0.36(+1.48%)
Oct 04, 2010 23.77 23.97 23.75 23.96 57,210 +0.11(+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.