Canada markets closed

iShares Residential and Multisector Real Estate ETF (REZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.48+0.30 (+0.42%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202470.3471.1770.3470.4870.4829,200
Apr 25, 202469.9270.1869.7170.1870.1819,900
Apr 24, 202469.7470.6369.0370.4770.4726,700
Apr 23, 202469.5370.2569.5370.0270.0226,000
Apr 22, 202469.3369.5868.9469.5369.5325,200
Apr 19, 202468.8069.2968.7368.9468.9437,900
Apr 18, 202468.5468.8868.1768.6568.6525,100
Apr 17, 202468.3869.1768.1668.4068.4029,800
Apr 16, 202468.7468.7467.9968.0668.0695,100
Apr 15, 202470.2370.2368.5868.9968.9926,900
Apr 12, 202470.5370.5369.5569.8169.8143,900
Apr 11, 202471.0171.0870.0970.7170.7130,100
Apr 10, 202471.3971.3970.2070.7070.7043,600
Apr 09, 202472.2273.1372.2273.1373.1333,400
Apr 08, 202470.9472.1570.9472.1572.1533,100
Apr 05, 202470.0470.6169.6970.5170.5134,100
Apr 04, 202470.6071.3069.7069.9769.9741,700
Apr 03, 202470.0770.3269.6570.2370.2333,300
Apr 02, 202470.6970.6969.9370.1570.1518,900
Apr 01, 202472.2772.2770.9471.0171.0121,600
Mar 28, 202471.6372.2871.6372.0772.0738,300
Mar 27, 202470.0271.4270.0271.4271.4232,700
Mar 26, 202469.9069.9169.4169.4169.4127,600
Mar 25, 202470.2770.6569.6769.6769.6724,600
Mar 22, 202471.0471.3070.2070.3170.3126,500
Mar 21, 202470.8471.4370.4771.1671.1635,900
Mar 21, 20240.306 Dividend
Mar 20, 202470.2571.0370.0270.8770.5638,600
Mar 19, 202469.9070.4469.8570.3470.04128,500
Mar 18, 202470.3470.5270.0470.0469.7419,200
Mar 15, 202470.0770.4469.8970.2669.9632,400
Mar 14, 202471.6371.6369.6970.3070.0029,700
Mar 13, 202471.5972.1171.5171.6471.3328,600
Mar 12, 202471.7771.9471.0771.6471.3321,600
Mar 11, 202472.0072.4471.7071.9171.6045,300
Mar 08, 202471.6772.1571.6072.1071.7930,900
Mar 07, 202471.2871.2870.7771.1670.8540,400
Mar 06, 202470.8170.9970.3770.7970.4862,200
Mar 05, 202471.1871.3170.1070.4270.1236,600
Mar 04, 202470.0671.3669.6771.3471.0337,500
Mar 01, 202469.6970.2768.8470.2769.9722,400
Feb 29, 202469.5369.9769.2569.6169.31101,500
Feb 28, 202468.3569.6468.3369.0368.7318,800
Feb 27, 202468.9369.4968.8868.9968.6942,100
Feb 26, 202469.4969.7268.5168.5168.21434,900
Feb 23, 202469.8869.8869.5269.5869.2822,400
Feb 22, 202470.3470.3469.6969.7569.4549,400
Feb 21, 202469.5870.4169.5870.2369.9330,200
Feb 20, 202469.2269.7269.0469.3969.0937,200
Feb 16, 202469.4469.9969.1769.6069.3030,400
Feb 15, 202469.2870.1469.2870.1469.8435,300
Feb 14, 202468.1569.3368.1168.8768.5733,300
Feb 13, 202467.4667.6666.8567.6667.3730,300
Feb 12, 202468.7969.2068.7368.8568.5526,900
Feb 09, 202468.6868.8568.3168.8368.5322,900
Feb 08, 202468.2568.8568.2068.7768.4725,900
Feb 07, 202468.6668.7467.8668.3168.0227,900
Feb 06, 202467.8368.5767.6868.4168.1144,900
Feb 05, 202468.4768.4767.6867.7067.4152,600
Feb 02, 202469.6669.6868.3769.3369.0336,900
Feb 01, 202468.9170.2368.5470.2369.9399,100
Jan 31, 202469.8070.4868.9969.2068.9050,800
Jan 30, 202470.1770.2469.5469.6469.3427,200
Jan 29, 202470.1070.5169.7770.3170.0135,100
Jan 26, 202470.3870.5169.8370.1069.8040,800
Jan 25, 202470.6070.9069.8970.1869.8826,100
Jan 24, 202471.6471.6469.8869.9769.6769,200
Jan 23, 202471.8771.9070.5770.9370.6229,300
Jan 22, 202471.4672.0671.3771.6471.3338,800
Jan 19, 202470.8071.6670.4171.3671.0526,400
Jan 18, 202471.1371.2070.0970.4970.1936,500
Jan 17, 202471.7772.4270.3271.1870.8733,300
Jan 16, 202472.6472.7872.1872.4272.1135,800
Jan 12, 202472.7173.2072.4972.9172.6025,000
Jan 11, 202472.2572.5071.8772.1271.8142,300
Jan 10, 202472.7972.9772.3872.7772.4632,300
Jan 09, 202472.6572.7172.0072.5572.2452,600
Jan 08, 202472.0073.0071.7672.9272.6161,600
Jan 05, 202472.0972.6871.5772.0771.7658,000
Jan 04, 202472.4273.0172.2072.4572.1448,600
Jan 03, 202473.8273.8272.5172.5872.2748,400
Jan 02, 202473.2774.4573.2274.4574.1356,600
Dec 29, 202374.2674.2673.5273.5273.2025,900
Dec 28, 202373.8274.4673.7574.4674.1470,200
Dec 27, 202373.5073.8873.2373.7973.4728,200
Dec 26, 202372.9873.5172.6473.3373.0132,500
Dec 22, 202372.6173.2672.4772.6872.3730,400
Dec 21, 202372.1572.4571.6072.3872.0763,900
Dec 20, 202372.8173.1571.6571.6671.3583,600
Dec 20, 20230.728 Dividend
Dec 19, 202373.4073.6773.2273.5372.4937,000
Dec 18, 202373.3573.3572.9673.0772.0352,000
Dec 15, 202374.2474.2472.5973.1672.1254,600
Dec 14, 202373.0974.7573.0974.4173.3655,000
Dec 13, 202369.4272.4469.2772.1171.0961,000
Dec 12, 202369.2669.6768.8769.3668.3864,400
Dec 11, 202369.0269.3768.7769.3468.3663,900
Dec 08, 202368.7469.2868.5569.2768.2955,200
Dec 07, 202368.6569.2068.4869.0468.0669,800
Dec 06, 202369.4369.6968.7468.7667.7939,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...