iShares Residential and Multisector Real Estate ETF (REZ) Historical Stock Data
70.40 ↑0.09 (0.13%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REZ is down -0.01% a day on average. There have been 18 days where iShares Residential and Multisector Real Estate ETF closed green and 12 days where REZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 70.38 | 70.40 | ↑$0.02 (0.03%) | 70.23 | 71.49 | 33.96K |
| 2024-04-30 | 70.75 | 70.31 | ↓$0.44 (-0.62%) | 70.31 | 71.20 | 53.41K |
| 2024-04-29 | 70.78 | 71.17 | ↑$0.39 (0.55%) | 70.78 | 71.37 | 29.12K |
| 2024-04-26 | 70.34 | 70.48 | ↑$0.14 (0.20%) | 70.34 | 71.17 | 29.18K |
| 2024-04-25 | 69.92 | 70.18 | ↑$0.26 (0.38%) | 69.71 | 70.18 | 19.92K |
| 2024-04-24 | 69.74 | 70.47 | ↑$0.73 (1.05%) | 69.56 | 70.62 | 26.73K |
| 2024-04-23 | 69.53 | 70.02 | ↑$0.49 (0.70%) | 69.53 | 70.25 | 26.03K |
| 2024-04-22 | 69.33 | 69.53 | ↑$0.20 (0.29%) | 68.94 | 69.58 | 25.17K |
| 2024-04-19 | 68.80 | 68.94 | ↑$0.14 (0.20%) | 68.73 | 69.29 | 37.89K |
| 2024-04-18 | 68.54 | 68.65 | ↑$0.11 (0.16%) | 68.17 | 68.88 | 25.06K |
| 2024-04-17 | 68.38 | 68.40 | ↑$0.02 (0.03%) | 68.16 | 69.17 | 29.80K |
| 2024-04-16 | 68.74 | 68.06 | ↓$0.68 (-0.99%) | 67.99 | 68.74 | 95.14K |
| 2024-04-15 | 70.23 | 68.99 | ↓$1.24 (-1.77%) | 68.58 | 70.23 | 26.91K |
| 2024-04-12 | 70.53 | 69.81 | ↓$0.72 (-1.02%) | 69.55 | 70.53 | 43.93K |
| 2024-04-11 | 71.01 | 70.71 | ↓$0.30 (-0.42%) | 70.11 | 71.05 | 30.05K |
| 2024-04-10 | 71.39 | 70.70 | ↓$0.69 (-0.97%) | 70.20 | 71.39 | 43.62K |
| 2024-04-09 | 72.22 | 73.13 | ↑$0.91 (1.26%) | 72.22 | 73.13 | 33.41K |
| 2024-04-08 | 70.94 | 72.15 | ↑$1.21 (1.71%) | 70.94 | 72.15 | 33.08K |
| 2024-04-05 | 70.04 | 70.51 | ↑$0.47 (0.67%) | 69.69 | 70.62 | 34.11K |
| 2024-04-04 | 70.60 | 69.97 | ↓$0.63 (-0.89%) | 69.78 | 71.30 | 41.70K |
| 2024-04-03 | 70.07 | 70.23 | ↑$0.16 (0.23%) | 69.81 | 70.32 | 33.32K |
| 2024-04-02 | 70.69 | 70.15 | ↓$0.54 (-0.76%) | 69.93 | 70.69 | 18.94K |
| 2024-04-01 | 72.27 | 71.01 | ↓$1.26 (-1.75%) | 70.94 | 72.27 | 21.59K |
| 2024-03-28 | 71.63 | 72.07 | ↑$0.44 (0.61%) | 71.63 | 72.28 | 38.25K |
| 2024-03-27 | 70.02 | 71.42 | ↑$1.40 (2.00%) | 70.02 | 71.42 | 32.70K |
| 2024-03-26 | 69.90 | 69.41 | ↓$0.49 (-0.70%) | 69.41 | 69.91 | 27.63K |
| 2024-03-25 | 70.27 | 69.67 | ↓$0.60 (-0.85%) | 69.67 | 70.65 | 24.58K |
| 2024-03-22 | 71.04 | 70.31 | ↓$0.73 (-1.03%) | 70.20 | 71.25 | 26.46K |
| 2024-03-21 | 70.84 | 71.16 | ↑$0.32 (0.45%) | 70.47 | 71.43 | 35.92K |
| 2024-03-20 | 70.25 | 70.87 | ↑$0.62 (0.88%) | 70.02 | 71.03 | 38.56K |
Create an account or log in to view more rows.
$REZ unstoppable up wow
$REZ to the moon
$REZ Keep up the pressure.
$REZ Green by EOD guarentee
$REZ looking ready to breakout soon.
$REZ we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$REZ going down
$REZ Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$REZ why is this not moving lol
$REZ HOLDING STRONG FOR ALL OF YOU