iShares Residential and Multisector Real Estate ETF (REZ)
82.39
+0.00 (0.00%)
NYSE · Last Trade: May 29th, 8:25 AM EDT
Historical Prices For iShares Residential and Multisector Real Estate ETF (REZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/28/2025 | 82.58 | 82.58 | 81.77 | 82.39 | 58,523 | 82.39 |
| 5/27/2025 | 81.80 | 82.78 | 81.53 | 82.55 | 75,965 | 82.55 |
| 5/23/2025 | 81.25 | 81.37 | 80.63 | 81.20 | 44,685 | 81.20 |
| 5/22/2025 | 81.64 | 81.91 | 80.64 | 81.01 | 44,715 | 81.01 |
| 5/21/2025 | 83.86 | 83.86 | 81.66 | 81.69 | 45,370 | 81.69 |
| 5/20/2025 | 84.08 | 84.45 | 84.05 | 84.20 | 172,418 | 84.20 |
| 5/19/2025 | 83.74 | 84.48 | 83.37 | 84.44 | 59,884 | 84.44 |
| 5/16/2025 | 83.13 | 84.23 | 83.08 | 84.23 | 22,893 | 84.23 |
| 5/15/2025 | 81.64 | 83.00 | 81.64 | 82.99 | 38,181 | 82.99 |
| 5/14/2025 | 82.03 | 82.03 | 80.87 | 81.30 | 47,692 | 81.30 |
| 5/13/2025 | 83.49 | 83.49 | 81.93 | 82.25 | 160,070 | 82.25 |
| 5/12/2025 | 84.43 | 84.43 | 82.45 | 83.29 | 43,411 | 83.29 |
| 5/09/2025 | 83.02 | 83.80 | 83.02 | 83.57 | 28,181 | 83.57 |
| 5/08/2025 | 84.00 | 84.00 | 82.80 | 82.93 | 92,500 | 82.93 |
| 5/07/2025 | 83.75 | 84.25 | 83.60 | 83.66 | 12,277 | 83.66 |
| 5/06/2025 | 83.83 | 84.12 | 83.45 | 83.46 | 17,128 | 83.46 |
| 5/05/2025 | 84.36 | 84.57 | 83.98 | 84.09 | 48,339 | 84.09 |
| 5/02/2025 | 84.45 | 84.90 | 84.26 | 84.63 | 83,389 | 84.63 |
| 5/01/2025 | 83.75 | 84.22 | 82.88 | 83.65 | 48,863 | 83.65 |
| 4/30/2025 | 82.25 | 83.92 | 81.96 | 83.55 | 43,747 | 83.55 |
| 4/29/2025 | 82.72 | 82.85 | 82.15 | 82.53 | 41,223 | 82.53 |
| 4/28/2025 | 82.10 | 82.78 | 81.87 | 82.64 | 35,858 | 82.64 |
| 4/25/2025 | 82.60 | 82.60 | 81.50 | 82.01 | 50,447 | 82.01 |
| 4/24/2025 | 82.51 | 83.18 | 82.26 | 82.47 | 45,689 | 82.47 |
| 4/23/2025 | 83.32 | 83.41 | 82.06 | 82.52 | 48,290 | 82.52 |
| 4/22/2025 | 81.86 | 82.81 | 81.73 | 82.47 | 26,901 | 82.47 |
| 4/21/2025 | 81.73 | 82.02 | 79.83 | 80.75 | 64,363 | 80.75 |
| 4/17/2025 | 81.55 | 82.99 | 81.55 | 82.28 | 46,235 | 82.28 |
| 4/16/2025 | 81.56 | 82.20 | 80.81 | 81.23 | 41,854 | 81.23 |
| 4/15/2025 | 81.19 | 81.83 | 81.19 | 81.48 | 26,568 | 81.48 |
| 4/14/2025 | 79.86 | 81.52 | 79.78 | 81.17 | 41,168 | 81.17 |
| 4/11/2025 | 78.23 | 79.36 | 77.00 | 79.27 | 98,435 | 79.27 |
| 4/10/2025 | 79.47 | 80.57 | 76.77 | 78.70 | 107,791 | 78.70 |
| 4/09/2025 | 75.11 | 80.34 | 73.23 | 80.15 | 206,836 | 80.15 |
| 4/08/2025 | 79.88 | 79.88 | 75.33 | 76.14 | 106,024 | 76.14 |
| 4/07/2025 | 78.91 | 80.70 | 76.58 | 77.70 | 460,227 | 77.70 |
| 4/04/2025 | 84.20 | 84.20 | 80.15 | 80.29 | 146,387 | 80.29 |
| 4/03/2025 | 85.47 | 86.99 | 84.67 | 84.69 | 69,065 | 84.69 |
| 4/02/2025 | 86.23 | 86.55 | 85.74 | 86.35 | 152,447 | 86.35 |
| 4/01/2025 | 86.60 | 86.76 | 85.38 | 86.33 | 85,978 | 86.33 |
| 3/31/2025 | 86.12 | 86.97 | 85.91 | 86.42 | 46,598 | 86.42 |
| 3/28/2025 | 85.34 | 85.94 | 84.94 | 85.84 | 74,875 | 85.84 |
| 3/27/2025 | 85.25 | 86.22 | 84.80 | 85.00 | 52,953 | 85.00 |
| 3/26/2025 | 84.74 | 85.21 | 84.66 | 85.06 | 52,296 | 85.06 |
| 3/25/2025 | 85.37 | 85.44 | 83.93 | 84.46 | 94,192 | 84.46 |
| 3/24/2025 | 84.61 | 85.56 | 84.61 | 85.42 | 45,488 | 85.42 |
| 3/21/2025 | 84.61 | 84.82 | 83.76 | 84.00 | 42,688 | 84.00 |
| 3/20/2025 | 85.03 | 85.33 | 84.48 | 84.78 | 42,761 | 84.78 |
| 3/19/2025 | 85.23 | 85.44 | 84.23 | 84.85 | 57,914 | 84.85 |
| 3/18/2025 | 85.27 | 85.93 | 84.77 | 85.13 | 68,837 | 85.13 |
| 3/17/2025 | 84.38 | 86.13 | 84.38 | 85.90 | 55,343 | 85.53 |
| 3/14/2025 | 83.58 | 84.58 | 83.41 | 84.58 | 105,688 | 84.21 |
| 3/13/2025 | 84.35 | 84.97 | 83.17 | 83.25 | 190,218 | 82.89 |
| 3/12/2025 | 84.92 | 85.22 | 83.88 | 84.18 | 137,949 | 83.82 |
| 3/11/2025 | 86.22 | 86.37 | 84.47 | 85.00 | 136,957 | 84.63 |
| 3/10/2025 | 86.29 | 87.71 | 85.67 | 86.11 | 73,182 | 85.74 |
| 3/07/2025 | 86.22 | 86.90 | 85.69 | 86.38 | 79,095 | 86.01 |
| 3/06/2025 | 87.33 | 87.33 | 85.31 | 85.84 | 170,908 | 85.47 |
| 3/05/2025 | 86.42 | 87.98 | 86.18 | 87.83 | 69,840 | 87.45 |
| 3/04/2025 | 88.74 | 89.15 | 87.01 | 87.04 | 98,295 | 86.67 |
| 3/03/2025 | 87.29 | 88.62 | 87.29 | 88.48 | 70,802 | 88.10 |
| 2/28/2025 | 87.02 | 87.45 | 86.32 | 87.36 | 56,606 | 86.98 |