Residential and Multisector Real Estate ETF (NY: REZ )

89.74 -0.49 (-0.54%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 52.55 52.75 52.27 52.75 31,000 +0.22(+0.41%)
Jul 28, 2017 52.25 52.53 52.25 52.53 15,811 +0.34(+0.65%)
Jul 27, 2017 52.51 52.54 51.88 52.19 31,263 -0.64(-1.21%)
Jul 26, 2017 52.38 52.96 52.38 52.83 27,962 +0.47(+0.89%)
Jul 25, 2017 52.64 52.64 52.18 52.36 20,453 -0.26(-0.50%)
Jul 24, 2017 52.92 52.92 52.57 52.63 151,475 -0.27(-0.51%)
Jul 21, 2017 52.80 52.89 52.67 52.89 23,441 +0.19(+0.37%)
Jul 20, 2017 52.91 53.02 52.69 52.70 428,261 -0.18(-0.34%)
Jul 19, 2017 52.63 52.90 52.49 52.88 24,516 +0.39(+0.75%)
Jul 18, 2017 52.67 52.67 52.32 52.48 33,568 -0.06(-0.12%)
Jul 17, 2017 52.17 52.58 52.17 52.55 26,645 +0.46(+0.89%)
Jul 14, 2017 52.21 52.21 51.99 52.08 15,527 +0.40(+0.78%)
Jul 13, 2017 51.75 51.84 51.63 51.68 18,454 -0.11(-0.20%)
Jul 12, 2017 51.70 51.91 51.70 51.78 27,511 +0.57(+1.12%)
Jul 11, 2017 51.49 51.49 50.96 51.21 38,627 -0.02(-0.05%)
Jul 10, 2017 51.83 52.15 51.23 51.23 28,350 -0.61(-1.17%)
Jul 07, 2017 51.74 51.92 51.54 51.84 27,853 +0.17(+0.33%)
Jul 06, 2017 52.92 52.92 51.65 51.67 78,878 -1.32(-2.49%)
Jul 05, 2017 53.73 53.73 52.82 52.99 74,249 -0.39(-0.73%)
Jul 03, 2017 52.98 53.39 52.68 53.38 58,773 +0.69(+1.31%)
Jun 30, 2017 52.79 53.05 52.66 52.69 79,337 +0.03(+0.06%)
Jun 29, 2017 53.10 53.10 52.56 52.66 32,283 -0.70(-1.31%)
Jun 28, 2017 53.41 53.64 53.33 53.36 25,089 +0.00(+0.00%)
Jun 27, 2017 53.85 54.06 53.36 53.36 30,895 -0.63(-1.17%)
Jun 26, 2017 54.36 54.36 53.90 53.99 38,295 +0.06(+0.10%)
Jun 23, 2017 53.69 54.18 53.39 53.93 50,358 +0.24(+0.45%)
Jun 22, 2017 53.82 53.85 53.58 53.69 47,543 -0.11(-0.21%)
Jun 21, 2017 53.85 53.85 53.57 53.80 32,330 -0.05(-0.09%)
Jun 20, 2017 53.88 53.88 53.28 53.85 41,843 +0.06(+0.10%)
Jun 19, 2017 53.84 53.84 53.56 53.80 38,679 +0.17(+0.31%)
Jun 16, 2017 53.39 53.63 53.38 53.63 24,134 +0.34(+0.63%)
Jun 15, 2017 52.82 53.47 52.82 53.29 23,427 +0.33(+0.62%)
Jun 14, 2017 53.06 53.27 52.91 52.96 15,395 +0.17(+0.32%)
Jun 13, 2017 52.55 52.79 52.50 52.79 19,109 +0.12(+0.23%)
Jun 12, 2017 52.36 52.67 52.36 52.67 30,658 +0.25(+0.47%)
Jun 09, 2017 52.07 52.58 52.07 52.42 26,693 +0.11(+0.21%)
Jun 08, 2017 52.39 52.39 51.76 52.31 14,780 +0.02(+0.05%)
Jun 07, 2017 52.31 52.42 52.14 52.29 30,701 +0.20(+0.39%)
Jun 06, 2017 52.65 52.65 52.03 52.09 166,742 -0.62(-1.17%)
Jun 05, 2017 52.68 52.98 52.21 52.70 32,602 +0.09(+0.17%)
Jun 02, 2017 52.09 52.67 52.09 52.62 25,076 +0.80(+1.55%)
Jun 01, 2017 51.93 51.93 51.36 51.81 20,787 +0.02(+0.05%)
May 31, 2017 51.74 51.89 51.71 51.79 16,578 +0.10(+0.19%)
May 30, 2017 51.85 51.96 51.65 51.69 18,367 -0.13(-0.25%)
May 26, 2017 52.08 52.09 51.72 51.82 26,098 -0.27(-0.52%)
May 25, 2017 52.43 52.43 52.09 52.09 39,657 -0.22(-0.43%)
May 24, 2017 52.23 52.45 52.23 52.32 26,338 +0.21(+0.40%)
May 23, 2017 52.17 52.42 52.09 52.11 27,906 +0.09(+0.17%)
May 22, 2017 51.88 52.14 51.88 52.02 25,796 +0.12(+0.23%)
May 19, 2017 51.90 52.08 51.66 51.90 34,009 -0.06(-0.12%)
May 18, 2017 51.55 51.97 51.23 51.97 36,583 +0.56(+1.09%)
May 17, 2017 50.92 51.78 50.92 51.40 29,168 +0.43(+0.83%)
May 16, 2017 51.22 51.22 50.89 50.98 15,935 -0.27(-0.53%)
May 15, 2017 51.29 51.65 51.12 51.25 32,451 +0.08(+0.16%)
May 12, 2017 51.07 51.27 51.02 51.17 54,318 +0.13(+0.26%)
May 11, 2017 50.68 51.08 50.22 51.03 14,239 +0.20(+0.39%)
May 10, 2017 50.41 50.99 50.41 50.83 33,036 +0.46(+0.91%)
May 09, 2017 50.70 50.73 50.20 50.38 18,324 -0.28(-0.55%)
May 08, 2017 50.89 50.89 50.50 50.66 25,905 -0.16(-0.32%)
May 05, 2017 50.50 50.87 50.48 50.82 16,907 +0.44(+0.88%)
May 04, 2017 50.03 50.39 49.69 50.38 25,606 +0.05(+0.10%)
May 03, 2017 50.75 50.77 50.12 50.33 45,224 -0.47(-0.92%)
May 02, 2017 51.09 51.37 50.64 50.79 43,744 -0.31(-0.61%)
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.