Residential and Multisector Real Estate ETF (NY: REZ )

89.22 -0.35 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 30,998 +0.22(+0.41%)
Jul 28, 2017 52.25 52.54 52.25 52.53 15,811 +0.34(+0.65%)
Jul 27, 2017 52.52 52.54 51.88 52.19 31,261 -0.64(-1.21%)
Jul 26, 2017 52.38 52.96 52.38 52.83 27,960 +0.47(+0.89%)
Jul 25, 2017 52.65 52.65 52.18 52.37 20,452 -0.26(-0.50%)
Jul 24, 2017 52.92 52.92 52.57 52.63 151,466 -0.27(-0.51%)
Jul 21, 2017 52.81 52.90 52.68 52.90 23,439 +0.19(+0.37%)
Jul 20, 2017 52.91 53.03 52.69 52.70 428,237 -0.18(-0.34%)
Jul 19, 2017 52.63 52.91 52.49 52.88 24,515 +0.39(+0.75%)
Jul 18, 2017 52.67 52.67 52.32 52.49 33,566 -0.06(-0.12%)
Jul 17, 2017 52.18 52.59 52.17 52.55 26,644 +0.46(+0.89%)
Jul 14, 2017 52.22 52.22 51.99 52.09 15,527 +0.40(+0.78%)
Jul 13, 2017 51.76 51.84 51.63 51.68 18,453 -0.11(-0.20%)
Jul 12, 2017 51.71 51.92 51.71 51.79 27,509 +0.58(+1.12%)
Jul 11, 2017 51.50 51.50 50.97 51.21 38,624 -0.02(-0.05%)
Jul 10, 2017 51.83 52.16 51.24 51.24 28,348 -0.61(-1.17%)
Jul 07, 2017 51.74 51.93 51.54 51.84 27,852 +0.17(+0.33%)
Jul 06, 2017 52.92 52.92 51.65 51.67 78,873 -1.32(-2.49%)
Jul 05, 2017 53.73 53.73 52.82 52.99 74,245 -0.39(-0.73%)
Jul 03, 2017 52.98 53.39 52.68 53.38 58,770 +0.69(+1.31%)
Jun 30, 2017 52.79 53.05 52.66 52.69 79,332 +0.03(+0.06%)
Jun 29, 2017 53.10 53.10 52.57 52.66 32,281 -0.70(-1.31%)
Jun 28, 2017 53.42 53.64 53.33 53.36 25,088 +0.00(+0.00%)
Jun 27, 2017 53.85 54.06 53.36 53.36 30,893 -0.63(-1.17%)
Jun 26, 2017 54.36 54.36 53.90 53.99 38,293 +0.06(+0.10%)
Jun 23, 2017 53.69 54.18 53.40 53.94 50,356 +0.24(+0.45%)
Jun 22, 2017 53.82 53.86 53.58 53.69 47,540 -0.11(-0.21%)
Jun 21, 2017 53.85 53.85 53.57 53.81 32,328 -0.05(-0.09%)
Jun 20, 2017 53.89 53.89 53.28 53.85 41,841 +0.06(+0.10%)
Jun 19, 2017 53.84 53.84 53.56 53.80 38,677 +0.17(+0.31%)
Jun 16, 2017 53.39 53.64 53.38 53.63 24,132 +0.34(+0.63%)
Jun 15, 2017 52.83 53.48 52.83 53.29 23,426 +0.33(+0.62%)
Jun 14, 2017 53.07 53.27 52.92 52.96 15,395 +0.17(+0.32%)
Jun 13, 2017 52.55 52.80 52.51 52.80 19,108 +0.12(+0.23%)
Jun 12, 2017 52.36 52.67 52.36 52.67 30,656 +0.25(+0.47%)
Jun 09, 2017 52.08 52.58 52.08 52.43 26,691 +0.11(+0.21%)
Jun 08, 2017 52.39 52.39 51.76 52.31 14,779 +0.02(+0.05%)
Jun 07, 2017 52.31 52.43 52.15 52.29 30,699 +0.20(+0.39%)
Jun 06, 2017 52.65 52.65 52.03 52.09 166,732 -0.62(-1.17%)
Jun 05, 2017 52.68 52.98 52.22 52.71 32,600 +0.09(+0.17%)
Jun 02, 2017 52.10 52.67 52.10 52.62 25,074 +0.80(+1.55%)
Jun 01, 2017 51.94 51.94 51.36 51.82 20,786 +0.02(+0.05%)
May 31, 2017 51.74 51.89 51.71 51.79 16,577 +0.10(+0.19%)
May 30, 2017 51.86 51.96 51.65 51.70 18,366 -0.13(-0.25%)
May 26, 2017 52.08 52.10 51.72 51.82 26,097 -0.27(-0.52%)
May 25, 2017 52.43 52.43 52.10 52.10 39,655 -0.22(-0.43%)
May 24, 2017 52.23 52.46 52.23 52.32 26,336 +0.21(+0.40%)
May 23, 2017 52.18 52.43 52.09 52.11 27,905 +0.09(+0.17%)
May 22, 2017 51.88 52.14 51.88 52.02 25,794 +0.12(+0.23%)
May 19, 2017 51.90 52.08 51.66 51.90 34,007 -0.06(-0.12%)
May 18, 2017 51.55 51.98 51.23 51.97 36,581 +0.56(+1.09%)
May 17, 2017 50.92 51.78 50.92 51.41 29,166 +0.43(+0.83%)
May 16, 2017 51.22 51.22 50.89 50.98 15,934 -0.27(-0.53%)
May 15, 2017 51.29 51.66 51.12 51.25 32,449 +0.08(+0.16%)
May 12, 2017 51.07 51.28 51.03 51.17 54,315 +0.13(+0.26%)
May 11, 2017 50.68 51.09 50.23 51.04 14,239 +0.20(+0.39%)
May 10, 2017 50.41 51.00 50.41 50.84 33,035 +0.46(+0.91%)
May 09, 2017 50.70 50.73 50.20 50.38 18,323 -0.28(-0.55%)
May 08, 2017 50.89 50.89 50.50 50.66 25,904 -0.16(-0.32%)
May 05, 2017 50.51 50.87 50.49 50.82 16,906 +0.44(+0.88%)
May 04, 2017 50.03 50.39 49.69 50.38 25,605 +0.05(+0.10%)
May 03, 2017 50.76 50.77 50.12 50.33 45,222 -0.47(-0.92%)
May 02, 2017 51.09 51.37 50.64 50.80 43,742 -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.