Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

72.04 +0.62 (+0.87%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.76 51.76 51.28 51.67 48,763 -0.07(-0.14%)
Oct 30, 2017 51.82 51.64 51.75 17,495 +0.07(+0.14%)
Oct 27, 2017 51.07 51.79 51.05 51.67 20,087 +0.57(+1.12%)
Oct 26, 2017 51.58 51.58 50.91 51.10 36,702 -0.39(-0.77%)
Oct 25, 2017 51.44 51.65 51.20 51.49 30,465 -0.08(-0.16%)
Oct 24, 2017 52.03 52.03 51.36 51.57 70,073 -0.57(-1.09%)
Oct 23, 2017 52.30 52.30 52.02 52.14 36,885 -0.03(-0.05%)
Oct 20, 2017 52.26 52.26 52.03 52.17 15,017 -0.07(-0.12%)
Oct 19, 2017 52.31 52.35 52.15 52.23 23,146 -0.10(-0.19%)
Oct 18, 2017 52.26 52.44 52.19 52.33 11,899 -0.08(-0.15%)
Oct 17, 2017 52.34 52.41 52.17 52.41 24,738 +0.06(+0.11%)
Oct 16, 2017 52.66 52.66 52.27 52.35 65,046 -0.30(-0.56%)
Oct 13, 2017 52.64 52.86 52.45 52.65 14,883 +0.22(+0.42%)
Oct 12, 2017 52.16 52.45 52.12 52.43 28,498 +0.30(+0.58%)
Oct 11, 2017 52.10 52.32 52.10 52.12 16,418 +0.05(+0.09%)
Oct 10, 2017 52.29 52.55 52.00 52.08 11,839 -0.11(-0.22%)
Oct 09, 2017 52.11 52.31 52.06 52.19 33,881 +0.17(+0.33%)
Oct 06, 2017 51.88 52.07 51.73 52.02 17,471 -0.22(-0.42%)
Oct 05, 2017 52.25 52.54 52.24 52.24 24,358 +0.07(+0.13%)
Oct 04, 2017 51.99 52.22 51.83 52.17 36,229 +0.25(+0.49%)
Oct 03, 2017 51.95 52.08 51.84 51.91 14,784 -0.10(-0.19%)
Oct 02, 2017 52.20 52.31 51.94 52.01 112,990 -0.21(-0.39%)
Sep 29, 2017 52.14 52.22 51.90 52.22 35,496 +0.09(+0.17%)
Sep 28, 2017 51.71 52.12 51.63 52.12 60,267 +0.44(+0.86%)
Sep 27, 2017 52.08 52.08 51.58 51.68 34,086 -0.60(-1.15%)
Sep 26, 2017 52.49 52.49 52.23 52.29 24,053 -0.16(-0.30%)
Sep 25, 2017 52.40 52.60 52.40 52.44 38,848 +0.16(+0.30%)
Sep 22, 2017 52.73 52.73 52.21 52.29 29,920 -0.51(-0.97%)
Sep 21, 2017 53.04 53.20 52.77 52.80 19,117 -0.22(-0.42%)
Sep 20, 2017 53.10 53.43 52.87 53.02 46,503 -0.24(-0.46%)
Sep 19, 2017 53.52 53.63 53.15 53.26 23,105 -0.33(-0.62%)
Sep 18, 2017 53.69 53.81 53.34 53.60 755,281 +0.04(+0.08%)
Sep 15, 2017 53.30 53.65 53.25 53.56 12,102 +0.21(+0.40%)
Sep 14, 2017 52.95 53.41 52.80 53.35 20,814 +0.37(+0.69%)
Sep 13, 2017 53.33 53.33 52.93 52.98 10,721 -0.21(-0.40%)
Sep 12, 2017 54.13 54.13 53.06 53.19 27,973 -0.91(-1.69%)
Sep 11, 2017 53.92 54.15 53.92 54.10 14,993 +0.19(+0.36%)
Sep 08, 2017 53.53 54.09 53.53 53.91 16,493 +0.29(+0.55%)
Sep 07, 2017 53.14 53.73 53.14 53.61 18,057 +0.44(+0.83%)
Sep 06, 2017 53.28 53.52 52.95 53.17 14,779 -0.02(-0.03%)
Sep 05, 2017 53.21 53.21 52.85 53.19 48,785 +0.10(+0.18%)
Sep 01, 2017 52.93 53.30 52.93 53.09 18,962 +0.20(+0.38%)
Aug 31, 2017 52.91 53.40 52.84 52.89 16,353 +0.12(+0.24%)
Aug 30, 2017 52.52 52.77 52.18 52.77 9,956 +0.27(+0.52%)
Aug 29, 2017 52.43 52.78 52.43 52.49 40,433 -0.08(-0.16%)
Aug 28, 2017 52.69 52.75 52.34 52.57 27,434 -0.20(-0.39%)
Aug 25, 2017 52.90 52.95 52.69 52.78 16,453 -0.02(-0.04%)
Aug 24, 2017 52.85 53.10 52.78 52.80 22,289 -0.06(-0.12%)
Aug 23, 2017 52.38 52.95 52.38 52.86 24,358 +0.44(+0.84%)
Aug 22, 2017 52.60 52.63 52.15 52.42 23,536 -0.15(-0.29%)
Aug 21, 2017 51.88 52.63 51.88 52.57 31,856 +0.69(+1.33%)
Aug 18, 2017 52.43 52.43 51.77 51.88 22,078 -0.48(-0.92%)
Aug 17, 2017 52.40 52.61 52.36 52.36 20,816 -0.10(-0.19%)
Aug 16, 2017 52.47 52.71 52.41 52.46 25,338 +0.05(+0.09%)
Aug 15, 2017 52.28 52.41 52.11 52.41 26,568 -0.07(-0.12%)
Aug 14, 2017 51.78 52.48 51.78 52.47 16,248 +0.85(+1.64%)
Aug 11, 2017 51.77 51.81 51.45 51.63 20,013 -0.21(-0.41%)
Aug 10, 2017 51.92 52.06 51.81 51.84 31,717 -0.16(-0.31%)
Aug 09, 2017 52.14 52.14 51.90 52.00 50,065 -0.09(-0.17%)
Aug 08, 2017 52.09 52.17 51.96 52.09 20,742 -0.09(-0.17%)
Aug 07, 2017 52.21 52.27 52.00 52.18 50,544 +0.02(+0.03%)
Aug 04, 2017 52.16 52.46 52.11 52.16 31,565 -0.13(-0.25%)
Aug 03, 2017 52.39 52.56 51.93 52.30 25,414 -0.08(-0.15%)
Aug 02, 2017 52.52 52.62 52.32 52.37 20,993 -0.25(-0.47%)
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.