Residential and Multisector Real Estate ETF (NY: REZ )

90.23 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 23.70 24.11 23.51 23.84 26,672 -0.22(-0.93%)
Jul 30, 2008 24.30 24.32 23.45 24.07 68,879 -0.12(-0.49%)
Jul 29, 2008 24.18 24.18 23.17 24.18 20,499 +1.02(+4.38%)
Jul 28, 2008 23.58 23.61 23.17 23.17 2,058 -0.28(-1.20%)
Jul 25, 2008 23.25 23.74 23.18 23.45 31,583 +0.19(+0.80%)
Jul 24, 2008 24.91 24.91 23.15 23.26 23,506 -1.36(-5.54%)
Jul 23, 2008 23.84 24.67 23.84 24.63 16,527 +0.79(+3.29%)
Jul 22, 2008 22.74 23.84 22.70 23.84 27,647 +0.88(+3.84%)
Jul 21, 2008 22.78 23.00 22.78 22.96 6,238 +0.19(+0.84%)
Jul 18, 2008 22.43 22.77 22.43 22.77 15,483 +0.14(+0.62%)
Jul 17, 2008 22.56 22.81 22.00 22.63 19,786 +0.25(+1.13%)
Jul 16, 2008 20.87 22.38 20.87 22.38 24,802 +1.16(+5.47%)
Jul 15, 2008 20.76 21.45 20.70 21.22 32,977 -0.12(-0.58%)
Jul 14, 2008 22.06 22.06 21.26 21.34 4,035 -0.21(-0.96%)
Jul 11, 2008 21.29 21.65 21.29 21.55 1,625 +0.60(+2.87%)
Jul 10, 2008 20.93 20.95 20.93 20.95 1,090 +0.01(+0.05%)
Jul 09, 2008 22.64 22.64 20.94 20.94 13,201 -1.30(-5.85%)
Jul 08, 2008 21.30 22.24 21.12 22.24 76,633 +1.04(+4.92%)
Jul 07, 2008 21.18 21.41 21.00 21.19 3,080 -0.12(-0.58%)
Jul 04, 2008 21.32 21.32 21.32 21.32 221 +0.00(+0.00%)
Jul 03, 2008 21.32 21.32 21.32 21.32 221 -0.12(-0.56%)
Jul 02, 2008 21.56 21.56 21.44 21.44 1,160 -0.07(-0.31%)
Jul 01, 2008 21.21 21.63 21.08 21.50 7,821 -0.07(-0.31%)
Jun 30, 2008 21.51 21.90 21.37 21.57 4,431 +0.08(+0.37%)
Jun 27, 2008 21.85 21.85 21.44 21.49 23,178 -0.33(-1.52%)
Jun 26, 2008 22.27 22.27 21.82 21.82 713 -0.65(-2.91%)
Jun 25, 2008 22.47 22.48 22.47 22.48 2,139 +0.24(+1.10%)
Jun 24, 2008 22.00 22.39 22.00 22.23 3,128 -0.26(-1.15%)
Jun 23, 2008 23.05 23.05 22.44 22.49 25,380 -0.51(-2.22%)
Jun 20, 2008 23.42 23.42 23.00 23.00 16,078 -0.58(-2.47%)
Jun 19, 2008 23.39 23.58 23.33 23.58 1,363 +0.43(+1.84%)
Jun 18, 2008 23.58 23.58 23.16 23.16 3,488 -0.89(-3.71%)
Jun 17, 2008 24.29 24.29 24.05 24.05 2,563 -0.31(-1.27%)
Jun 16, 2008 24.30 24.36 24.29 24.36 4,777 +0.50(+2.12%)
Jun 13, 2008 23.94 23.94 23.63 23.85 18,003 +0.46(+1.97%)
Jun 12, 2008 23.88 23.91 23.39 23.39 102,915 -0.31(-1.33%)
Jun 11, 2008 23.71 23.71 23.71 23.71 1,069 +0.01(+0.05%)
Jun 10, 2008 23.58 23.70 23.22 23.70 25,565 +0.17(+0.72%)
Jun 09, 2008 24.25 24.39 23.51 23.53 5,686 -0.63(-2.60%)
Jun 06, 2008 24.79 24.79 24.16 24.16 6,238 -0.74(-2.97%)
Jun 05, 2008 24.84 24.92 24.82 24.90 8,222 +0.45(+1.86%)
Jun 04, 2008 24.35 24.44 24.35 24.44 3,565 +0.21(+0.86%)
Jun 03, 2008 24.14 24.23 24.10 24.23 12,477 +0.20(+0.84%)
Jun 02, 2008 23.92 24.05 23.92 24.03 5,525 -0.27(-1.13%)
May 30, 2008 24.31 24.35 24.25 24.31 33,911 -0.13(-0.55%)
May 29, 2008 24.31 24.44 24.23 24.44 19,608 +0.32(+1.33%)
May 28, 2008 24.18 24.22 24.08 24.12 28,337 +0.01(+0.05%)
May 27, 2008 23.96 24.21 23.96 24.11 23,558 +0.21(+0.87%)
May 26, 2008 23.87 23.90 23.80 23.90 0 +0.00(+0.00%)
May 23, 2008 23.87 23.90 23.80 23.90 14,795 -0.09(-0.37%)
May 22, 2008 24.12 24.15 23.97 23.99 82,888 -0.11(-0.44%)
May 21, 2008 24.78 24.78 24.08 24.10 75,936 -0.62(-2.50%)
May 20, 2008 24.93 24.93 24.62 24.72 38,859 -0.19(-0.77%)
May 19, 2008 24.95 25.14 24.91 24.91 11,342 -0.04(-0.18%)
May 16, 2008 24.82 24.95 24.81 24.95 1,934 +0.00(+0.00%)
May 15, 2008 24.78 24.95 24.78 24.95 1,313 +0.15(+0.61%)
May 14, 2008 24.73 24.89 24.66 24.80 5,196 +0.34(+1.38%)
May 13, 2008 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
May 12, 2008 24.46 24.46 24.46 24.46 356 +0.57(+2.39%)
May 09, 2008 23.80 24.04 23.80 23.89 1,664 -0.09(-0.37%)
May 08, 2008 23.98 23.98 23.98 23.98 219 -0.07(-0.30%)
May 07, 2008 24.82 24.82 24.06 24.06 2,281 -0.54(-2.19%)
May 06, 2008 24.59 24.68 24.52 24.59 3,306 -0.11(-0.44%)
May 05, 2008 24.91 24.91 24.70 24.70 802 -0.32(-1.28%)
May 02, 2008 25.15 25.15 25.02 25.02 6,158 +0.32(+1.30%)
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.