iShares Residential and Multisector Real Estate ETF (REZ) Historical Stock Data
79.70 ↑0.42 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REZ is down -0.32% a day on average. There have been 11 days where iShares Residential and Multisector Real Estate ETF closed green and 19 days where REZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 79.52 | 79.70 | ↑$0.18 (0.23%) | 79.37 | 79.90 | 57.95K |
| 2025-01-13 | 78.07 | 79.28 | ↑$1.21 (1.55%) | 78.07 | 79.38 | 173.50K |
| 2025-01-10 | 78.84 | 78.21 | ↓$0.63 (-0.80%) | 77.71 | 78.93 | 2.23M |
| 2025-01-08 | 79.01 | 79.47 | ↑$0.46 (0.58%) | 78.47 | 79.53 | 68.53K |
| 2025-01-07 | 79.69 | 78.99 | ↓$0.70 (-0.88%) | 78.79 | 80.13 | 86.49K |
| 2025-01-06 | 81.20 | 79.29 | ↓$1.91 (-2.35%) | 79.24 | 81.20 | 0.92M |
| 2025-01-03 | 80.18 | 81.14 | ↑$0.96 (1.20%) | 80.08 | 81.22 | 44.63K |
| 2025-01-02 | 80.99 | 80.18 | ↓$0.81 (-1.00%) | 79.85 | 81.01 | 104.25K |
| 2024-12-31 | 80.64 | 81.02 | ↑$0.38 (0.47%) | 80.24 | 81.04 | 97.17K |
| 2024-12-30 | 80.22 | 80.11 | ↓$0.11 (-0.14%) | 79.34 | 80.34 | 63.57K |
| 2024-12-27 | 80.98 | 80.56 | ↓$0.42 (-0.52%) | 80.44 | 81.51 | 81.87K |
| 2024-12-26 | 81.07 | 81.36 | ↑$0.29 (0.36%) | 81.06 | 81.53 | 40.93K |
| 2024-12-24 | 80.65 | 81.39 | ↑$0.74 (0.92%) | 80.60 | 81.40 | 30.06K |
| 2024-12-23 | 80.32 | 80.73 | ↑$0.41 (0.51%) | 79.88 | 80.81 | 71.27K |
| 2024-12-20 | 79.16 | 80.57 | ↑$1.41 (1.78%) | 79.16 | 81.30 | 109.37K |
| 2024-12-19 | 80.44 | 79.04 | ↓$1.40 (-1.74%) | 78.98 | 81.18 | 140.61K |
| 2024-12-18 | 83.03 | 80.22 | ↓$2.81 (-3.38%) | 80.20 | 83.40 | 141.49K |
| 2024-12-17 | 83.12 | 83.16 | ↑$0.04 (0.05%) | 82.89 | 83.75 | 56.03K |
| 2024-12-16 | 84.16 | 83.99 | ↓$0.17 (-0.20%) | 83.98 | 85.04 | 125.99K |
| 2024-12-13 | 84.35 | 84.17 | ↓$0.18 (-0.22%) | 83.94 | 84.44 | 65.42K |
| 2024-12-12 | 84.31 | 84.35 | ↑$0.04 (0.05%) | 84.28 | 85.51 | 314.87K |
| 2024-12-11 | 85.05 | 84.42 | ↓$0.63 (-0.74%) | 84.16 | 85.18 | 58.11K |
| 2024-12-10 | 85.86 | 84.92 | ↓$0.94 (-1.09%) | 84.65 | 85.86 | 76.02K |
| 2024-12-09 | 85.86 | 85.78 | ↓$0.08 (-0.09%) | 85.33 | 85.98 | 71.37K |
| 2024-12-06 | 86.25 | 85.70 | ↓$0.55 (-0.64%) | 85.39 | 86.30 | 136.04K |
| 2024-12-05 | 86.07 | 86.03 | ↓$0.04 (-0.05%) | 85.60 | 86.13 | 106.46K |
| 2024-12-04 | 86.38 | 86.33 | ↓$0.05 (-0.06%) | 85.98 | 86.47 | 67.23K |
| 2024-12-03 | 87.57 | 86.53 | ↓$1.04 (-1.19%) | 86.50 | 87.57 | 317.88K |
| 2024-12-02 | 88.62 | 87.48 | ↓$1.14 (-1.29%) | 87.20 | 88.62 | 679.59K |
| 2024-11-29 | 89.87 | 89.02 | ↓$0.85 (-0.95%) | 88.99 | 89.98 | 41.55K |
Create an account or log in to view more rows.
$REZ soon
$REZ love cooking these little bears on here
$REZ diamond balls
$REZ buy more doomers!!!
$REZ unstoppable up wow
$REZ volume = money
$REZ Buying more
$REZ death cross will complete today
$REZ buy the dip…smfh
$REZ bear trap