iShares Residential and Multisector Real Estate ETF (REZ) Historical Stock Data
82.78 ↓0.35 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REZ is down -0.07% a day on average. There have been 12 days where iShares Residential and Multisector Real Estate ETF closed green and 18 days where REZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 83.58 | 82.78 | ↓$0.80 (-0.96%) | 82.64 | 83.58 | 60.33K |
| 2025-12-17 | 82.43 | 83.13 | ↑$0.70 (0.85%) | 82.43 | 83.48 | 259.34K |
| 2025-12-16 | 82.92 | 82.48 | ↓$0.44 (-0.53%) | 82.33 | 83.12 | 59.31K |
| 2025-12-15 | 83.47 | 83.87 | ↑$0.40 (0.48%) | 83.47 | 84.11 | 88.29K |
| 2025-12-12 | 82.97 | 83.07 | ↑$0.10 (0.12%) | 82.83 | 83.39 | 162.38K |
| 2025-12-11 | 83.23 | 82.69 | ↓$0.54 (-0.65%) | 82.47 | 83.37 | 70.33K |
| 2025-12-10 | 83.74 | 83.11 | ↓$0.63 (-0.75%) | 83.06 | 83.83 | 156.80K |
| 2025-12-09 | 84.83 | 83.38 | ↓$1.45 (-1.71%) | 83.37 | 85.06 | 73.12K |
| 2025-12-08 | 85.63 | 84.55 | ↓$1.08 (-1.26%) | 84.55 | 85.63 | 92.60K |
| 2025-12-05 | 85.97 | 85.53 | ↓$0.44 (-0.51%) | 85.44 | 85.97 | 47.51K |
| 2025-12-04 | 85.90 | 85.83 | ↓$0.07 (-0.08%) | 85.80 | 86.63 | 74.64K |
| 2025-12-03 | 86.43 | 86.13 | ↓$0.30 (-0.35%) | 85.99 | 86.56 | 39.90K |
| 2025-12-02 | 86.68 | 86.59 | ↓$0.09 (-0.10%) | 86.13 | 86.79 | 28.50K |
| 2025-12-01 | 87.26 | 86.59 | ↓$0.67 (-0.77%) | 86.49 | 87.26 | 74.48K |
| 2025-11-28 | 87.12 | 87.55 | ↑$0.43 (0.49%) | 87.12 | 87.83 | 27.44K |
| 2025-11-26 | 86.36 | 87.15 | ↑$0.79 (0.91%) | 86.36 | 87.48 | 44.77K |
| 2025-11-25 | 86.12 | 86.63 | ↑$0.51 (0.59%) | 86.01 | 86.99 | 79.34K |
| 2025-11-24 | 85.70 | 85.76 | ↑$0.06 (0.07%) | 85.20 | 85.98 | 110.45K |
| 2025-11-21 | 84.47 | 85.58 | ↑$1.11 (1.31%) | 84.39 | 85.80 | 56.46K |
| 2025-11-20 | 84.81 | 84.30 | ↓$0.51 (-0.60%) | 84.29 | 85.26 | 26.93K |
| 2025-11-19 | 84.57 | 84.17 | ↓$0.40 (-0.47%) | 84.09 | 84.69 | 65.64K |
| 2025-11-18 | 84.41 | 84.68 | ↑$0.27 (0.32%) | 84.41 | 85.04 | 28.32K |
| 2025-11-17 | 84.52 | 84.34 | ↓$0.18 (-0.21%) | 84.30 | 84.87 | 38.79K |
| 2025-11-14 | 83.86 | 84.35 | ↑$0.49 (0.58%) | 83.86 | 84.47 | 55.31K |
| 2025-11-13 | 83.91 | 83.69 | ↓$0.22 (-0.26%) | 83.67 | 84.17 | 41.82K |
| 2025-11-12 | 84.27 | 84.19 | ↓$0.08 (-0.09%) | 84.19 | 84.77 | 23.41K |
| 2025-11-11 | 84.05 | 84.81 | ↑$0.76 (0.90%) | 84.05 | 84.81 | 109.18K |
| 2025-11-10 | 84.09 | 83.83 | ↓$0.27 (-0.32%) | 83.43 | 84.11 | 33.23K |
| 2025-11-07 | 82.92 | 84.02 | ↑$1.10 (1.32%) | 82.92 | 84.02 | 40.89K |
| 2025-11-06 | 83.04 | 82.65 | ↓$0.39 (-0.47%) | 82.65 | 83.08 | 45.28K |
Create an account or log in to view more rows.
$REZ watch for another rejection up here
$REZ run it!
$REZ I do it for the thrills!
$REZ Silly Bears tricks are for kids
$REZ Bearish..
$REZ volume is almost nonexistent
$REZ how long until we take off?
$REZ starting to gap up a little
$REZ more shorts the better idc
$REZ Short again!! 😀 😀