Residential Real Estate Ishares ETF (NY: REZ )

61.17 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 62.73 62.73 61.17 61.17 57,833 -1.29(-2.07%)
Oct 16, 2020 63.32 63.32 62.29 62.46 30,000 -0.88(-1.39%)
Oct 15, 2020 62.52 63.91 62.52 63.34 37,532 +0.24(+0.38%)
Oct 14, 2020 63.49 63.75 62.93 63.10 51,760 -0.66(-1.03%)
Oct 13, 2020 64.39 64.44 63.04 63.76 27,364 -0.85(-1.32%)
Oct 12, 2020 64.35 64.79 64.00 64.61 23,433 +0.14(+0.22%)
Oct 09, 2020 65.23 65.23 64.21 64.47 27,000 -0.46(-0.71%)
Oct 08, 2020 64.06 65.05 64.06 64.93 27,907 +1.05(+1.64%)
Oct 07, 2020 64.24 64.28 63.43 63.88 28,916 -0.13(-0.20%)
Oct 06, 2020 64.55 64.94 63.77 64.01 47,996 -0.50(-0.78%)
Oct 05, 2020 64.30 64.77 63.37 64.51 32,400 +0.15(+0.23%)
Oct 02, 2020 61.87 64.54 61.70 64.36 32,900 +1.45(+2.30%)
Oct 01, 2020 61.28 62.91 61.28 62.91 62,907 +1.94(+3.18%)
Sep 30, 2020 60.91 61.52 60.28 60.97 23,943 +0.23(+0.38%)
Sep 29, 2020 61.78 61.78 60.15 60.74 35,181 -0.76(-1.23%)
Sep 28, 2020 60.98 61.83 60.93 61.50 34,613 +1.29(+2.14%)
Sep 25, 2020 58.91 60.23 58.62 60.21 42,300 +1.24(+2.10%)
Sep 24, 2020 58.60 59.75 58.46 58.97 49,850 +0.27(+0.46%)
Sep 23, 2020 60.80 60.80 58.70 58.70 22,418 -2.38(-3.90%)
Sep 22, 2020 60.18 61.55 60.01 61.08 39,463 +0.84(+1.39%)
Sep 21, 2020 61.50 61.55 59.88 60.24 37,066 -1.87(-3.01%)
Sep 18, 2020 63.57 63.57 62.06 62.11 30,400 -1.29(-2.03%)
Sep 17, 2020 64.00 64.50 63.17 63.40 55,355 -0.96(-1.50%)
Sep 16, 2020 64.71 65.21 64.34 64.36 27,710 +0.06(+0.09%)
Sep 15, 2020 64.74 65.36 64.19 64.31 42,317 -0.42(-0.65%)
Sep 14, 2020 63.06 64.87 63.06 64.73 33,215 +1.91(+3.04%)
Sep 11, 2020 63.20 63.20 62.26 62.82 17,500 -0.44(-0.70%)
Sep 10, 2020 63.72 63.72 63.10 63.26 73,760 -0.46(-0.72%)
Sep 09, 2020 63.93 64.76 63.42 63.72 27,254 +0.40(+0.63%)
Sep 08, 2020 64.20 64.20 63.14 63.32 51,637 -0.79(-1.23%)
Sep 04, 2020 64.22 64.70 63.12 64.11 34,300 -0.01(-0.02%)
Sep 03, 2020 64.38 65.38 63.71 64.12 36,608 -0.17(-0.26%)
Sep 02, 2020 63.08 64.31 62.87 64.29 36,087 +1.25(+1.98%)
Sep 01, 2020 62.63 63.07 62.25 63.04 54,907 +0.17(+0.27%)
Aug 31, 2020 63.45 63.45 62.60 62.87 30,487 -0.59(-0.93%)
Aug 28, 2020 63.09 63.46 62.30 63.46 33,200 +0.58(+0.92%)
Aug 27, 2020 61.40 63.01 61.40 62.88 44,954 +1.38(+2.24%)
Aug 26, 2020 62.60 62.60 61.17 61.50 41,071 -0.92(-1.47%)
Aug 25, 2020 62.78 62.78 61.80 62.42 118,292 +0.03(+0.05%)
Aug 24, 2020 61.87 62.42 61.00 62.39 57,386 +0.67(+1.08%)
Aug 21, 2020 61.45 61.84 60.85 61.72 83,900 +0.22(+0.36%)
Aug 20, 2020 60.26 61.74 60.24 61.50 28,301 +0.98(+1.62%)
Aug 19, 2020 62.20 62.20 60.46 60.52 41,462 -1.38(-2.22%)
Aug 18, 2020 62.44 62.44 61.36 61.90 22,952 -0.39(-0.63%)
Aug 17, 2020 61.80 62.30 61.58 62.29 33,401 +0.50(+0.81%)
Aug 14, 2020 61.56 62.27 61.31 61.79 175,600 +0.39(+0.64%)
Aug 13, 2020 62.13 62.92 61.31 61.40 95,588 -1.12(-1.79%)
Aug 12, 2020 62.44 62.52 61.80 62.52 36,946 +0.32(+0.51%)
Aug 11, 2020 63.51 64.00 62.00 62.20 44,977 -0.98(-1.55%)
Aug 10, 2020 62.84 63.75 62.69 63.18 72,200 +0.39(+0.62%)
Aug 07, 2020 61.59 62.93 61.59 62.79 26,300 +1.00(+1.62%)
Aug 06, 2020 61.08 62.00 60.95 61.79 52,122 +0.58(+0.96%)
Aug 05, 2020 61.85 61.90 60.86 61.21 40,689 -0.28(-0.46%)
Aug 04, 2020 60.58 61.63 60.53 61.49 32,195 +0.65(+1.07%)
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.