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 30, 2009 15.21 15.21 14.01 14.28 0 -0.51(-3.43%)
Jan 29, 2009 15.64 15.71 14.79 14.79 512,180 -1.25(-7.80%)
Jan 28, 2009 15.31 16.04 15.09 16.04 801,889 +1.14(+7.64%)
Jan 27, 2009 14.96 14.99 14.55 14.90 708,702 +0.35(+2.43%)
Jan 26, 2009 14.46 14.97 14.33 14.55 620,398 -0.20(-1.38%)
Jan 23, 2009 13.76 14.75 13.74 14.75 1,372,336 +0.49(+3.43%)
Jan 22, 2009 14.41 14.92 13.94 14.26 1,434,012 -0.79(-5.22%)
Jan 21, 2009 14.05 15.07 13.54 15.05 1,510,561 +1.38(+10.10%)
Jan 20, 2009 15.12 15.12 13.67 13.67 1,136,141 -1.65(-10.75%)
Jan 16, 2009 15.04 15.31 14.36 15.31 1,566,189 +0.64(+4.39%)
Jan 15, 2009 14.01 15.10 13.66 14.67 687,645 +0.61(+4.36%)
Jan 14, 2009 14.30 14.36 13.97 14.06 910,267 -0.58(-3.97%)
Jan 13, 2009 14.12 14.74 13.98 14.64 622,713 +0.48(+3.37%)
Jan 12, 2009 14.99 14.99 13.97 14.16 100,848 -0.81(-5.42%)
Jan 09, 2009 15.42 15.56 14.95 14.97 33,296 -0.69(-4.39%)
Jan 08, 2009 15.79 15.84 15.54 15.66 23,857 -0.22(-1.36%)
Jan 07, 2009 15.90 16.32 15.82 15.88 16,600 -0.38(-2.32%)
Jan 06, 2009 15.48 16.27 15.48 16.26 9,948 +0.63(+4.04%)
Jan 05, 2009 15.95 15.95 15.61 15.62 14,233 -0.37(-2.32%)
Jan 02, 2009 16.42 16.48 16.00 16.00 0 -0.67(-4.05%)
Jan 01, 2009 15.95 16.71 15.93 16.67 0 +0.00(+0.00%)
Dec 31, 2008 15.95 16.71 15.93 16.67 11,104 +0.85(+5.40%)
Dec 30, 2008 15.15 15.87 15.15 15.82 33,100 +0.80(+5.32%)
Dec 29, 2008 15.81 15.81 14.81 15.02 25,149 -0.80(-5.05%)
Dec 26, 2008 15.84 15.84 15.48 15.82 1,566 +0.16(+1.03%)
Dec 24, 2008 15.70 15.70 15.48 15.65 18,424 -0.38(-2.39%)
Dec 23, 2008 16.64 16.64 15.95 16.04 109,239 -0.44(-2.67%)
Dec 22, 2008 17.03 17.03 15.77 16.48 19,131 -0.63(-3.69%)
Dec 19, 2008 16.84 17.11 16.56 17.11 13,850 +0.31(+1.84%)
Dec 18, 2008 18.03 18.07 16.40 16.80 88,963 -1.24(-6.86%)
Dec 17, 2008 17.92 18.68 17.08 18.04 38,995 +0.33(+1.85%)
Dec 16, 2008 16.34 17.71 16.07 17.71 21,580 +1.89(+11.98%)
Dec 15, 2008 16.26 16.26 15.56 15.82 12,681 -1.00(-5.96%)
Dec 12, 2008 14.88 16.82 14.74 16.82 27,123 +1.89(+12.69%)
Dec 11, 2008 17.64 17.64 14.92 14.92 85,226 -2.71(-15.37%)
Dec 10, 2008 16.73 17.65 16.73 17.64 5,721 +1.02(+6.15%)
Dec 09, 2008 18.01 18.14 16.48 16.61 114,429 -1.55(-8.52%)
Dec 08, 2008 17.63 18.16 17.23 18.16 29,438 +1.13(+6.65%)
Dec 05, 2008 15.43 17.30 15.35 17.03 29,974 +1.73(+11.33%)
Dec 04, 2008 15.79 16.56 15.30 15.30 16,098 -0.66(-4.15%)
Dec 03, 2008 14.78 15.96 14.41 15.96 19,947 +0.71(+4.63%)
Dec 02, 2008 13.46 15.25 13.46 15.25 15,716 +1.63(+12.00%)
Dec 01, 2008 15.88 15.88 13.62 13.62 55,567 -2.79(-17.01%)
Nov 28, 2008 16.25 16.41 16.17 16.41 22,697 -0.03(-0.19%)
Nov 26, 2008 15.33 16.44 15.33 16.44 7,747 +0.76(+4.81%)
Nov 25, 2008 15.15 15.85 14.68 15.69 81,298 +0.91(+6.16%)
Nov 24, 2008 13.04 14.96 12.80 14.78 144,826 +2.81(+23.49%)
Nov 21, 2008 11.76 12.06 11.21 11.97 54,966 +0.51(+4.49%)
Nov 20, 2008 12.30 13.25 11.45 11.45 48,016 -0.91(-7.36%)
Nov 19, 2008 13.70 14.03 12.36 12.36 27,616 -1.62(-11.56%)
Nov 18, 2008 14.37 14.53 13.58 13.98 13,892 -0.78(-5.29%)
Nov 17, 2008 14.89 15.10 14.46 14.76 23,427 -0.15(-1.00%)
Nov 14, 2008 16.37 16.37 14.91 14.91 6,898 -2.19(-12.82%)
Nov 13, 2008 15.72 17.15 14.97 17.10 160,719 +1.50(+9.60%)
Nov 12, 2008 15.90 16.08 15.48 15.60 41,843 -0.56(-3.49%)
Nov 11, 2008 15.88 16.66 15.68 16.16 68,240 -0.08(-0.49%)
Nov 10, 2008 17.49 17.49 16.09 16.24 49,148 -1.00(-5.81%)
Nov 07, 2008 16.72 17.25 16.50 17.25 70,894 +0.69(+4.15%)
Nov 06, 2008 17.08 17.15 16.42 16.56 173,801 -0.54(-3.19%)
Nov 05, 2008 18.78 18.79 17.10 17.10 302,268 -1.98(-10.38%)
Nov 04, 2008 19.08 19.14 18.51 19.08 296,393 +0.46(+2.49%)
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.