iShares Residential and Multisector Real Estate ETF (REZ) Historical Stock Data
90.20 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REZ is up 0.18% a day on average. There have been 19 days where iShares Residential and Multisector Real Estate ETF closed green and 11 days where REZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-17 | 91.13 | 90.20 | ↓$0.93 (-1.02%) | 89.92 | 91.24 | 109.54K |
| 2024-09-16 | 91.44 | 91.05 | ↓$0.39 (-0.43%) | 90.84 | 91.63 | 103.44K |
| 2024-09-13 | 90.54 | 91.19 | ↑$0.65 (0.72%) | 90.34 | 91.19 | 203.10K |
| 2024-09-12 | 89.39 | 90.12 | ↑$0.73 (0.82%) | 89.18 | 90.12 | 46.58K |
| 2024-09-11 | 88.90 | 89.43 | ↑$0.53 (0.60%) | 87.75 | 89.46 | 153.16K |
| 2024-09-10 | 88.43 | 89.51 | ↑$1.08 (1.22%) | 88.11 | 89.56 | 199.28K |
| 2024-09-09 | 87.29 | 88.04 | ↑$0.75 (0.86%) | 87.05 | 88.19 | 74.54K |
| 2024-09-06 | 87.24 | 87.22 | ↓$0.02 (-0.02%) | 86.18 | 87.27 | 87.84K |
| 2024-09-05 | 88.36 | 87.41 | ↓$0.95 (-1.08%) | 87.28 | 88.51 | 97.40K |
| 2024-09-04 | 87.57 | 87.67 | ↑$0.10 (0.11%) | 87.19 | 88.44 | 465.07K |
| 2024-09-03 | 86.96 | 87.37 | ↑$0.41 (0.47%) | 86.85 | 87.72 | 349.42K |
| 2024-08-30 | 86.69 | 87.18 | ↑$0.49 (0.57%) | 86.23 | 87.24 | 43.79K |
| 2024-08-29 | 86.55 | 86.40 | ↓$0.15 (-0.17%) | 85.91 | 86.60 | 788.07K |
| 2024-08-28 | 86.54 | 86.52 | ↓$0.02 (-0.02%) | 85.97 | 86.86 | 102.67K |
| 2024-08-27 | 85.58 | 86.34 | ↑$0.76 (0.89%) | 85.29 | 86.45 | 61.38K |
| 2024-08-26 | 86.19 | 85.80 | ↓$0.39 (-0.45%) | 85.65 | 86.28 | 53.01K |
| 2024-08-23 | 85.01 | 85.94 | ↑$0.93 (1.09%) | 84.84 | 86.00 | 51.55K |
| 2024-08-21 | 83.88 | 83.95 | ↑$0.07 (0.08%) | 83.30 | 83.99 | 75.24K |
| 2024-08-20 | 83.32 | 83.64 | ↑$0.32 (0.38%) | 83.19 | 83.64 | 49.83K |
| 2024-08-19 | 83.01 | 83.28 | ↑$0.27 (0.33%) | 83.00 | 83.45 | 74.60K |
| 2024-08-16 | 82.83 | 82.92 | ↑$0.09 (0.11%) | 82.26 | 83.06 | 172.41K |
| 2024-08-15 | 83.67 | 82.82 | ↓$0.85 (-1.02%) | 82.47 | 83.67 | 35.80K |
| 2024-08-14 | 83.15 | 83.18 | ↑$0.03 (0.04%) | 82.76 | 83.55 | 1.16M |
| 2024-08-13 | 82.58 | 82.90 | ↑$0.32 (0.39%) | 82.41 | 83.04 | 28.09K |
| 2024-08-12 | 82.87 | 82.31 | ↓$0.56 (-0.68%) | 81.78 | 82.87 | 69.25K |
| 2024-08-09 | 82.24 | 82.87 | ↑$0.63 (0.77%) | 81.62 | 82.87 | 33.14K |
| 2024-08-08 | 81.67 | 81.94 | ↑$0.27 (0.33%) | 81.04 | 82.07 | 50.79K |
| 2024-08-07 | 82.34 | 81.43 | ↓$0.91 (-1.11%) | 81.34 | 83.13 | 123.66K |
| 2024-08-06 | 80.00 | 81.96 | ↑$1.96 (2.45%) | 79.72 | 82.63 | 219.22K |
| 2024-08-05 | 80.43 | 79.83 | ↓$0.60 (-0.75%) | 79.83 | 81.99 | 37.41K |
Create an account or log in to view more rows.
$REZ buy the dip…smfh
$REZ bear trap
$REZ all in
$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