Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

89.57 -0.66 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.56 17.74 16.31 17.56 205,959 +1.36(+8.40%)
Oct 30, 2008 16.70 16.76 15.96 16.20 170,331 -0.09(-0.52%)
Oct 29, 2008 16.38 17.08 16.05 16.28 25,795 +0.11(+0.70%)
Oct 28, 2008 15.12 16.17 14.33 16.17 137,521 +1.51(+10.33%)
Oct 27, 2008 15.57 15.77 14.65 14.65 55,308 -1.17(-7.41%)
Oct 24, 2008 15.60 16.35 15.47 15.82 62,697 -0.86(-5.15%)
Oct 23, 2008 17.05 17.05 15.13 16.68 310,900 +0.37(+2.27%)
Oct 22, 2008 17.23 17.45 15.88 16.31 62,077 -1.33(-7.55%)
Oct 21, 2008 18.39 18.47 17.64 17.65 39,311 -0.43(-2.39%)
Oct 20, 2008 17.91 18.08 17.29 18.08 8,551 +0.15(+0.86%)
Oct 17, 2008 17.69 18.61 17.60 17.93 288,922 +0.38(+2.14%)
Oct 16, 2008 17.13 17.55 16.58 17.55 27,807 +0.35(+2.02%)
Oct 15, 2008 18.64 18.64 17.15 17.20 13,719 -1.47(-7.89%)
Oct 14, 2008 23.16 23.16 18.12 18.68 17,686 -1.96(-9.51%)
Oct 13, 2008 20.09 20.64 19.23 20.64 14,088 +2.04(+10.99%)
Oct 10, 2008 16.46 31.79 6.455 18.60 65,954 +0.40(+2.19%)
Oct 09, 2008 19.74 19.74 17.73 18.20 15,947 -1.69(-8.50%)
Oct 08, 2008 18.35 20.14 18.35 19.89 16,697 -0.19(-0.96%)
Oct 07, 2008 20.77 21.11 20.04 20.08 92,944 -1.16(-5.44%)
Oct 06, 2008 21.53 21.53 20.30 21.24 61,344 -0.55(-2.53%)
Oct 03, 2008 22.84 22.84 21.79 21.79 7,016 -0.84(-3.70%)
Oct 02, 2008 23.34 23.39 22.63 22.63 294,175 -0.95(-4.03%)
Oct 01, 2008 24.35 24.35 23.46 23.58 76,232 -0.32(-1.33%)
Sep 30, 2008 23.88 24.06 22.86 23.90 269,846 -2.83(-10.59%)
Sep 29, 2008 23.64 26.73 23.13 26.73 16,114 +2.26(+9.24%)
Sep 26, 2008 23.48 24.47 23.46 24.47 0 +0.71(+2.98%)
Sep 25, 2008 23.46 23.84 23.46 23.76 35,657 +0.53(+2.30%)
Sep 24, 2008 22.39 23.62 22.39 23.23 63,015 -0.23(-0.98%)
Sep 23, 2008 23.93 24.04 23.45 23.46 47,080 -0.51(-2.13%)
Sep 22, 2008 26.42 26.42 23.97 23.97 52,793 -1.09(-4.37%)
Sep 19, 2008 33.13 33.13 21.43 25.06 0 +0.95(+3.94%)
Sep 18, 2008 23.03 24.15 21.82 24.11 684,413 +1.39(+6.13%)
Sep 17, 2008 22.69 23.08 22.34 22.72 19,046 -0.47(-2.02%)
Sep 16, 2008 22.72 23.19 22.10 23.19 20,358 +0.82(+3.65%)
Sep 15, 2008 23.12 23.45 22.37 22.37 46,740 -1.26(-5.33%)
Sep 12, 2008 23.34 23.74 23.34 23.63 30,084 +0.37(+1.61%)
Sep 11, 2008 23.16 23.53 23.08 23.25 515,842 -0.36(-1.54%)
Sep 10, 2008 23.67 23.70 23.38 23.62 2,656 -0.26(-1.09%)
Sep 09, 2008 24.27 24.39 23.84 23.88 3,324 -0.59(-2.42%)
Sep 08, 2008 24.15 24.63 24.03 24.47 53,317 +1.00(+4.25%)
Sep 05, 2008 23.23 23.47 23.11 23.47 0 +0.00(+0.00%)
Sep 04, 2008 24.03 24.03 23.47 23.47 8,841 -0.66(-2.75%)
Sep 03, 2008 23.85 24.14 23.62 24.14 28,249 +0.60(+2.56%)
Sep 02, 2008 24.18 24.18 23.53 23.53 6,258 -0.31(-1.32%)
Aug 29, 2008 23.74 23.98 23.55 23.85 24,807 -0.06(-0.26%)
Aug 28, 2008 23.54 23.91 23.42 23.91 8,845 +0.56(+2.40%)
Aug 27, 2008 23.27 23.41 23.19 23.35 12,547 +0.12(+0.53%)
Aug 26, 2008 23.05 23.47 23.00 23.23 10,939 +0.04(+0.19%)
Aug 25, 2008 23.70 23.70 23.12 23.18 30,556 -0.54(-2.27%)
Aug 22, 2008 23.22 23.72 23.22 23.72 14,203 +0.55(+2.37%)
Aug 21, 2008 23.14 23.26 23.00 23.17 10,928 -0.23(-0.98%)
Aug 20, 2008 23.56 23.56 23.20 23.40 2,679 -0.10(-0.43%)
Aug 19, 2008 23.85 23.85 23.35 23.50 31,599 -0.64(-2.65%)
Aug 18, 2008 24.32 24.45 23.83 24.14 15,089 -0.38(-1.56%)
Aug 15, 2008 24.86 25.05 24.40 24.52 0 -0.20(-0.79%)
Aug 14, 2008 24.35 24.90 24.35 24.72 64,439 +0.19(+0.75%)
Aug 13, 2008 24.66 24.75 24.19 24.53 13,994 -0.17(-0.68%)
Aug 12, 2008 25.67 25.67 22.33 24.70 40,323 -0.45(-1.78%)
Aug 11, 2008 25.06 25.49 24.76 25.15 83,559 +0.49(+1.98%)
Aug 08, 2008 23.87 24.78 23.87 24.66 32,487 +0.94(+3.95%)
Aug 07, 2008 24.32 24.40 23.68 23.72 17,235 -0.90(-3.65%)
Aug 06, 2008 24.67 24.69 24.35 24.62 44,572 -0.18(-0.72%)
Aug 05, 2008 23.93 24.83 23.93 24.80 25,126 +1.10(+4.64%)
Aug 04, 2008 24.00 24.00 23.58 23.70 24,360 -0.21(-0.89%)
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.