Residential Real Estate Ishares ETF (NY: REZ )

66.98 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 10:13 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 66.92 67.36 66.69 66.95 18,710 +0.14(+0.21%)
Jan 13, 2021 65.72 66.92 65.72 66.81 74,756 +1.13(+1.72%)
Jan 12, 2021 65.36 65.83 65.21 65.68 70,232 +0.20(+0.31%)
Jan 11, 2021 65.95 66.19 65.24 65.48 42,895 -0.69(-1.04%)
Jan 08, 2021 65.51 66.22 65.38 66.17 34,300 +0.55(+0.84%)
Jan 07, 2021 66.30 66.30 65.20 65.62 36,772 -0.65(-0.98%)
Jan 06, 2021 65.73 66.49 65.22 66.27 28,774 +0.99(+1.52%)
Jan 05, 2021 65.52 65.82 65.25 65.28 38,901 -0.06(-0.09%)
Jan 04, 2021 68.00 68.14 65.27 65.34 182,587 -2.51(-3.70%)
Dec 31, 2020 67.85 67.85 67.85 18,645 +0.61(+0.91%)
Dec 30, 2020 66.89 67.65 66.89 67.24 18,645 +0.36(+0.53%)
Dec 29, 2020 67.31 67.80 66.66 66.88 34,341 -0.42(-0.62%)
Dec 28, 2020 67.10 67.34 66.80 67.30 51,778 +0.37(+0.55%)
Dec 24, 2020 66.56 66.93 66.28 66.93 11,200 +0.58(+0.87%)
Dec 23, 2020 66.87 67.55 66.15 66.35 32,771 -0.69(-1.03%)
Dec 22, 2020 66.45 67.04 66.20 67.04 37,613 +0.59(+0.89%)
Dec 21, 2020 66.00 66.51 65.31 66.45 45,403 -0.25(-0.37%)
Dec 18, 2020 68.41 68.41 66.32 66.70 55,600 -1.46(-2.14%)
Dec 17, 2020 67.99 68.24 67.46 68.16 44,271 +0.50(+0.74%)
Dec 16, 2020 67.76 68.34 67.41 67.66 69,290 +0.17(+0.25%)
Dec 15, 2020 66.12 67.50 65.60 67.49 38,651 +1.55(+2.35%)
Dec 14, 2020 67.00 67.40 65.94 65.94 35,978 -0.98(-1.46%)
Dec 11, 2020 66.40 66.94 66.35 66.92 23,200 +0.28(+0.42%)
Dec 10, 2020 67.49 67.61 66.48 66.64 40,241 -1.16(-1.71%)
Dec 09, 2020 68.13 68.27 67.09 67.80 38,299 -0.47(-0.69%)
Dec 08, 2020 68.63 68.70 68.15 68.27 32,790 -0.46(-0.67%)
Dec 07, 2020 68.28 69.04 68.28 68.73 25,174 +0.15(+0.22%)
Dec 04, 2020 68.16 68.59 68.04 68.58 25,100 +0.95(+1.41%)
Dec 03, 2020 67.00 68.01 66.81 67.63 39,385 +0.77(+1.14%)
Dec 02, 2020 66.67 67.75 66.58 66.86 24,976 -0.04(-0.06%)
Dec 01, 2020 66.99 67.09 66.51 66.90 33,891 +0.73(+1.10%)
Nov 30, 2020 66.60 66.73 65.90 66.17 38,990 -0.37(-0.56%)
Nov 27, 2020 67.83 67.83 66.25 66.54 28,800 -1.00(-1.49%)
Nov 25, 2020 67.91 67.91 67.03 67.54 32,600 -0.12(-0.18%)
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%)
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.