Residential Real Estate Ishares ETF (NY: REZ )

67.67 USD +0.99 (+1.48%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 67.39 68.11 67.39 67.67 62,329 +0.99(+1.48%)
Nov 23, 2020 67.58 67.86 66.61 66.68 40,357 -0.44(-0.66%)
Nov 20, 2020 67.31 67.31 66.70 67.12 18,600 -0.18(-0.27%)
Nov 19, 2020 67.00 67.34 66.00 67.30 29,935 +0.26(+0.39%)
Nov 18, 2020 69.14 69.36 67.04 67.04 24,832 -2.12(-3.07%)
Nov 17, 2020 68.71 69.47 68.21 69.16 38,881 -0.21(-0.30%)
Nov 16, 2020 69.78 70.43 68.37 69.37 40,874 +0.90(+1.31%)
Nov 13, 2020 66.89 68.56 66.89 68.47 23,300 +1.71(+2.56%)
Nov 12, 2020 66.75 67.61 66.14 66.76 32,075 -1.07(-1.58%)
Nov 11, 2020 68.29 68.29 67.25 67.83 57,970 -0.36(-0.54%)
Nov 10, 2020 66.40 68.30 65.93 68.19 131,169 +2.43(+3.70%)
Nov 09, 2020 65.81 71.56 65.64 65.76 103,864 +3.08(+4.91%)
Nov 06, 2020 63.31 64.07 62.51 62.68 28,300 -0.54(-0.85%)
Nov 05, 2020 63.82 63.85 62.98 63.22 33,485 -0.20(-0.32%)
Nov 04, 2020 64.00 64.19 62.99 63.42 27,916 -0.40(-0.63%)
Nov 03, 2020 62.76 64.15 62.64 63.82 40,754 +1.84(+2.97%)
Nov 02, 2020 60.85 62.03 60.33 61.98 46,603 +1.68(+2.79%)
Oct 30, 2020 59.80 60.47 59.45 60.30 28,800 +0.08(+0.14%)
Oct 29, 2020 58.92 60.50 58.62 60.22 45,700 +1.11(+1.87%)
Oct 28, 2020 60.08 60.24 58.89 59.11 63,716 -1.91(-3.13%)
Oct 27, 2020 62.22 62.41 61.02 61.02 26,098 -1.14(-1.84%)
Oct 26, 2020 62.28 62.28 61.45 62.16 26,905 -0.65(-1.03%)
Oct 23, 2020 62.74 63.22 62.49 62.81 23,200 +0.24(+0.38%)
Oct 22, 2020 61.84 62.66 61.77 62.57 22,673 +0.81(+1.32%)
Oct 21, 2020 61.69 61.90 61.30 61.76 22,622 +0.05(+0.08%)
Oct 20, 2020 61.49 62.10 61.49 61.71 24,839 +0.54(+0.88%)
Oct 19, 2020 62.73 62.73 61.17 61.17 57,833 -1.29(-2.07%)
Oct 16, 2020 63.32 63.32 62.29 62.46 30,000 -0.88(-1.39%)
Oct 15, 2020 62.52 63.91 62.52 63.34 37,532 +0.24(+0.38%)
Oct 14, 2020 63.49 63.75 62.93 63.10 51,760 -0.66(-1.03%)
Oct 13, 2020 64.39 64.44 63.04 63.76 27,364 -0.85(-1.32%)
Oct 12, 2020 64.35 64.79 64.00 64.61 23,433 +0.14(+0.22%)
Oct 09, 2020 65.23 65.23 64.21 64.47 27,000 -0.46(-0.71%)
Oct 08, 2020 64.06 65.05 64.06 64.93 27,907 +1.05(+1.64%)
Oct 07, 2020 64.24 64.28 63.43 63.88 28,916 -0.13(-0.20%)
Oct 06, 2020 64.55 64.94 63.77 64.01 47,996 -0.50(-0.78%)
Oct 05, 2020 64.30 64.77 63.37 64.51 32,400 +0.15(+0.23%)
Oct 02, 2020 61.87 64.54 61.70 64.36 32,900 +1.45(+2.30%)
Oct 01, 2020 61.28 62.91 61.28 62.91 62,907 +1.94(+3.18%)
Sep 30, 2020 60.91 61.52 60.28 60.97 23,943 +0.23(+0.38%)
Sep 29, 2020 61.78 61.78 60.15 60.74 35,181 -0.76(-1.23%)
Sep 28, 2020 60.98 61.83 60.93 61.50 34,613 +1.29(+2.14%)
Sep 25, 2020 58.91 60.23 58.62 60.21 42,300 +1.24(+2.10%)
Sep 24, 2020 58.60 59.75 58.46 58.97 49,850 +0.27(+0.46%)
Sep 23, 2020 60.80 60.80 58.70 58.70 22,418 -2.38(-3.90%)
Sep 22, 2020 60.18 61.55 60.01 61.08 39,463 +0.84(+1.39%)
Sep 21, 2020 61.50 61.55 59.88 60.24 37,066 -1.87(-3.01%)
Sep 18, 2020 63.57 63.57 62.06 62.11 30,400 -1.29(-2.03%)
Sep 17, 2020 64.00 64.50 63.17 63.40 55,355 -0.96(-1.50%)
Sep 16, 2020 64.71 65.21 64.34 64.36 27,710 +0.06(+0.09%)
Sep 15, 2020 64.74 65.36 64.19 64.31 42,317 -0.42(-0.65%)
Sep 14, 2020 63.06 64.87 63.06 64.73 33,215 +1.91(+3.04%)
Sep 11, 2020 63.20 63.20 62.26 62.82 17,500 -0.44(-0.70%)
Sep 10, 2020 63.72 63.72 63.10 63.26 73,760 -0.46(-0.72%)
Sep 09, 2020 63.93 64.76 63.42 63.72 27,254 +0.40(+0.63%)
Sep 08, 2020 64.20 64.20 63.14 63.32 51,637 -0.79(-1.23%)
Sep 04, 2020 64.22 64.70 63.12 64.11 34,300 -0.01(-0.02%)
Sep 03, 2020 64.38 65.38 63.71 64.12 36,608 -0.17(-0.26%)
Sep 02, 2020 63.08 64.31 62.87 64.29 36,087 +1.25(+1.98%)
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.