Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

72.07 +0.65 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 34.33 34.33 33.97 34.00 110,192 -0.38(-1.11%)
Jan 30, 2013 34.72 34.72 34.31 34.38 49,209 -0.29(-0.83%)
Jan 29, 2013 34.57 34.67 34.51 34.67 84,963 +0.16(+0.48%)
Jan 28, 2013 34.67 34.67 34.36 34.51 70,565 +0.01(+0.02%)
Jan 25, 2013 34.42 34.50 34.33 34.50 55,648 +0.18(+0.52%)
Jan 24, 2013 34.51 34.58 34.21 34.32 84,595 +0.01(+0.02%)
Jan 23, 2013 34.40 34.40 34.27 34.31 50,441 -0.04(-0.12%)
Jan 22, 2013 34.25 34.35 34.20 34.35 102,401 +0.12(+0.34%)
Jan 18, 2013 34.24 34.24 34.03 34.24 99,235 +0.11(+0.32%)
Jan 17, 2013 34.13 34.20 34.10 34.13 61,084 +0.12(+0.34%)
Jan 16, 2013 34.05 34.05 33.88 34.01 84,465 -0.06(-0.18%)
Jan 15, 2013 33.79 34.08 33.79 34.08 56,769 +0.20(+0.58%)
Jan 14, 2013 33.88 33.88 33.79 33.88 74,987 +0.12(+0.34%)
Jan 11, 2013 33.79 33.79 33.58 33.76 66,550 +0.00(+0.00%)
Jan 10, 2013 33.97 33.97 33.61 33.76 92,157 +0.04(+0.12%)
Jan 09, 2013 33.69 33.75 33.59 33.72 163,302 +0.13(+0.39%)
Jan 08, 2013 33.60 33.73 33.48 33.59 78,320 -0.03(-0.08%)
Jan 07, 2013 33.60 33.65 33.49 33.62 105,114 +0.03(+0.08%)
Jan 04, 2013 33.56 33.59 33.43 33.59 75,297 +0.09(+0.27%)
Jan 03, 2013 33.43 33.64 33.39 33.50 64,798 +0.10(+0.29%)
Jan 02, 2013 33.56 33.56 33.27 33.41 79,338 +0.32(+0.96%)
Dec 31, 2012 32.80 33.09 32.74 33.09 45,398 +0.27(+0.83%)
Dec 28, 2012 32.89 33.11 32.79 32.82 178,012 -0.19(-0.59%)
Dec 27, 2012 32.87 33.05 32.69 33.01 32,494 +0.12(+0.37%)
Dec 26, 2012 33.15 33.15 32.82 32.89 24,100 -0.18(-0.54%)
Dec 24, 2012 32.96 33.15 32.83 33.06 23,427 +0.10(+0.29%)
Dec 21, 2012 32.52 33.09 32.52 32.97 138,660 -0.01(-0.04%)
Dec 20, 2012 32.45 32.98 32.45 32.98 61,026 +0.53(+1.64%)
Dec 19, 2012 32.89 32.89 32.45 32.45 51,065 -0.05(-0.15%)
Dec 18, 2012 32.27 32.50 32.27 32.50 65,572 +0.25(+0.78%)
Dec 17, 2012 32.47 32.47 32.07 32.25 47,875 +0.20(+0.63%)
Dec 14, 2012 32.15 32.15 31.96 32.05 23,062 -0.01(-0.04%)
Dec 13, 2012 32.38 32.82 31.96 32.06 27,247 -0.27(-0.84%)
Dec 12, 2012 32.44 32.44 32.20 32.33 40,680 -0.05(-0.15%)
Dec 11, 2012 32.47 32.47 32.30 32.38 81,078 +0.03(+0.10%)
Dec 10, 2012 32.40 32.52 32.29 32.34 122,024 -0.02(-0.06%)
Dec 07, 2012 32.55 32.55 32.28 32.36 64,306 +0.00(+0.00%)
Dec 06, 2012 32.04 32.36 32.04 32.36 17,673 +0.30(+0.93%)
Dec 05, 2012 32.34 32.34 32.00 32.07 37,920 -0.17(-0.53%)
Dec 04, 2012 32.19 32.35 32.11 32.23 74,697 +0.22(+0.68%)
Nov 30, 2012 32.11 32.23 31.96 32.02 52,801 -0.01(-0.02%)
Nov 29, 2012 32.12 32.12 31.75 32.02 99,070 +0.13(+0.40%)
Nov 28, 2012 31.88 31.98 31.62 31.90 36,446 -0.13(-0.40%)
Nov 27, 2012 31.90 32.34 31.61 32.02 93,370 -0.07(-0.21%)
Nov 26, 2012 31.97 32.33 31.84 32.09 122,021 +0.06(+0.19%)
Nov 23, 2012 31.92 32.05 31.84 32.03 18,460 +0.21(+0.66%)
Nov 21, 2012 32.03 32.07 31.73 31.82 25,041 -0.20(-0.61%)
Nov 20, 2012 31.92 32.02 31.76 32.02 79,826 +0.13(+0.40%)
Nov 19, 2012 31.68 31.96 31.68 31.89 50,593 +0.30(+0.94%)
Nov 16, 2012 31.31 31.59 31.15 31.59 20,642 +0.29(+0.93%)
Nov 15, 2012 31.45 31.56 31.14 31.30 89,930 -0.15(-0.47%)
Nov 14, 2012 32.16 32.16 31.36 31.45 46,589 -0.63(-1.96%)
Nov 13, 2012 31.93 32.21 31.93 32.08 174,098 +0.01(+0.04%)
Nov 12, 2012 32.17 32.17 31.92 32.07 30,950 -0.02(-0.06%)
Nov 09, 2012 32.00 32.32 31.97 32.09 31,279 -0.01(-0.04%)
Nov 08, 2012 32.51 32.51 32.10 32.10 121,389 -0.50(-1.54%)
Nov 07, 2012 32.37 32.61 32.35 32.60 20,676 +0.06(+0.19%)
Nov 06, 2012 32.51 32.63 32.37 32.54 40,140 +0.13(+0.40%)
Nov 05, 2012 32.63 32.63 32.27 32.41 47,293 -0.24(-0.75%)
Nov 02, 2012 32.59 32.90 32.58 32.65 21,813 +0.24(+0.73%)
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.