iShares Residential and Multisector Real Estate ETF (NY:REZ)

84.09 -0.96 (-1.13%)
Streaming Delayed Price Updated: 3:28 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 84.65 85.50 84.65 85.05 37,137 +0.08(+0.10%)
Sep 30, 2025 84.20 84.98 84.13 84.97 19,521 +0.84(+1.00%)
Sep 29, 2025 83.99 84.37 83.70 84.13 42,303 +0.06(+0.07%)
Sep 26, 2025 83.30 84.12 83.30 84.07 98,222 +1.03(+1.23%)
Sep 25, 2025 83.25 83.39 83.05 83.05 18,559 -0.15(-0.19%)
Sep 24, 2025 83.88 83.89 83.20 83.20 20,569 -0.79(-0.94%)
Sep 23, 2025 83.13 84.03 83.13 83.99 36,322 +0.99(+1.19%)
Sep 22, 2025 82.79 83.20 82.41 83.00 57,988 +0.10(+0.12%)
Sep 19, 2025 83.55 83.58 82.89 82.90 48,803 -0.50(-0.60%)
Sep 18, 2025 83.22 83.70 82.92 83.40 43,913 +0.43(+0.52%)
Sep 17, 2025 83.19 84.07 82.97 82.97 86,657 -0.09(-0.11%)
Sep 16, 2025 83.91 83.91 82.97 83.06 38,650 -0.76(-0.90%)
Sep 15, 2025 84.69 84.72 83.69 83.82 44,560 -0.61(-0.72%)
Sep 12, 2025 84.54 84.82 84.29 84.42 28,510 -0.33(-0.39%)
Sep 11, 2025 83.89 84.75 83.89 84.75 46,506 +1.02(+1.22%)
Sep 10, 2025 84.07 84.56 83.64 83.73 30,493 -0.62(-0.73%)
Sep 09, 2025 84.39 84.40 84.05 84.34 29,269 -0.25(-0.29%)
Sep 08, 2025 84.01 84.59 84.01 84.59 18,375 -0.04(-0.05%)
Sep 05, 2025 84.18 84.83 83.93 84.63 35,211 +0.86(+1.02%)
Sep 04, 2025 83.33 83.82 82.92 83.78 39,800 +0.63(+0.75%)
Sep 03, 2025 82.72 83.30 82.72 83.15 46,622 +0.29(+0.35%)
Sep 02, 2025 83.70 83.98 82.64 82.86 27,713 -1.42(-1.69%)
Aug 29, 2025 83.59 84.29 83.59 84.28 28,380 +0.68(+0.81%)
Aug 28, 2025 83.90 83.90 83.22 83.61 15,794 -0.12(-0.14%)
Aug 27, 2025 83.12 83.87 83.12 83.73 15,474 +0.89(+1.07%)
Aug 26, 2025 83.05 83.21 82.76 82.84 28,786 -0.05(-0.06%)
Aug 25, 2025 83.28 83.53 82.65 82.89 28,831 -0.52(-0.62%)
Aug 22, 2025 83.12 84.09 83.12 83.41 31,128 +0.69(+0.83%)
Aug 21, 2025 82.32 82.87 82.32 82.72 19,390 +0.06(+0.07%)
Aug 20, 2025 82.70 83.34 82.53 82.66 27,994 +0.46(+0.56%)
Aug 19, 2025 81.19 82.21 81.19 82.21 18,618 +1.22(+1.51%)
Aug 18, 2025 81.56 81.71 80.98 80.98 23,934 -0.52(-0.63%)
Aug 15, 2025 81.05 81.59 81.01 81.50 36,596 +0.49(+0.60%)
Aug 14, 2025 81.02 81.15 80.66 81.01 30,083 -0.54(-0.66%)
Aug 13, 2025 81.21 81.56 80.62 81.55 37,770 +0.66(+0.81%)
Aug 12, 2025 80.88 81.21 80.00 80.89 45,135 +0.01(+0.01%)
Aug 11, 2025 81.14 81.49 80.88 80.88 56,286 -0.44(-0.54%)
Aug 08, 2025 82.20 82.20 81.22 81.32 25,493 -0.63(-0.76%)
Aug 07, 2025 82.09 82.21 81.56 81.95 27,029 +0.34(+0.41%)
Aug 06, 2025 82.39 82.39 81.49 81.61 29,714 -0.53(-0.64%)
Aug 05, 2025 81.43 82.29 81.43 82.14 26,425 +0.68(+0.83%)
Aug 04, 2025 81.12 81.89 81.12 81.46 37,893 +0.42(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.