Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

70.31 -0.86 (-1.21%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 31.85 31.85 31.50 31.68 36,039 -0.14(-0.44%)
Apr 27, 2012 31.77 31.89 31.60 31.83 209,999 +0.15(+0.48%)
Apr 26, 2012 31.52 31.74 31.42 31.67 24,267 -0.01(-0.02%)
Apr 25, 2012 31.49 31.68 31.47 31.68 21,879 +0.37(+1.19%)
Apr 24, 2012 30.88 31.30 30.88 31.30 10,858 +0.47(+1.54%)
Apr 23, 2012 30.74 30.84 30.61 30.83 17,043 -0.25(-0.82%)
Apr 20, 2012 30.78 31.18 30.78 31.09 15,511 +0.41(+1.33%)
Apr 19, 2012 30.76 30.80 30.54 30.68 387,141 -0.05(-0.15%)
Apr 18, 2012 30.83 30.88 30.72 30.72 19,323 -0.21(-0.69%)
Apr 17, 2012 31.01 31.03 30.73 30.94 34,473 +0.15(+0.50%)
Apr 16, 2012 30.52 30.98 30.50 30.78 27,183 +0.39(+1.27%)
Apr 13, 2012 30.40 30.58 30.32 30.40 74,193 -0.03(-0.11%)
Apr 12, 2012 30.12 30.43 30.08 30.43 20,428 +0.37(+1.24%)
Apr 11, 2012 30.01 30.06 29.85 30.06 31,679 +0.34(+1.14%)
Apr 10, 2012 30.25 30.34 29.68 29.72 20,595 -0.60(-1.98%)
Apr 09, 2012 30.18 30.45 30.12 30.32 16,598 -0.29(-0.96%)
Apr 05, 2012 30.62 30.74 30.55 30.61 13,950 -0.11(-0.37%)
Apr 04, 2012 30.72 30.83 30.58 30.72 42,753 -0.27(-0.88%)
Apr 03, 2012 31.10 31.13 30.90 31.00 12,735 -0.14(-0.45%)
Apr 02, 2012 30.92 31.16 30.88 31.14 45,387 +0.18(+0.58%)
Mar 30, 2012 30.85 31.02 30.72 30.96 50,904 +0.31(+1.01%)
Mar 29, 2012 30.41 30.68 30.24 30.65 31,976 +0.11(+0.36%)
Mar 28, 2012 30.56 30.56 30.28 30.54 38,737 -0.04(-0.13%)
Mar 27, 2012 30.56 30.75 30.55 30.58 47,264 +0.03(+0.11%)
Mar 26, 2012 30.44 30.59 30.37 30.54 26,666 +0.31(+1.01%)
Mar 23, 2012 29.99 30.30 29.98 30.24 17,230 +0.28(+0.93%)
Mar 22, 2012 30.28 30.28 29.83 29.96 45,927 -0.45(-1.48%)
Mar 21, 2012 30.57 30.60 30.40 30.41 23,192 -0.09(-0.31%)
Mar 20, 2012 30.42 30.62 30.42 30.50 19,986 -0.06(-0.19%)
Mar 19, 2012 30.34 30.70 30.27 30.56 57,854 +0.21(+0.70%)
Mar 16, 2012 30.26 30.36 30.18 30.35 327,054 +0.18(+0.60%)
Mar 15, 2012 30.32 30.32 30.13 30.17 18,321 -0.16(-0.51%)
Mar 14, 2012 30.49 30.55 30.18 30.32 17,157 -0.13(-0.43%)
Mar 13, 2012 30.15 30.51 30.11 30.45 42,014 +0.52(+1.72%)
Mar 12, 2012 29.78 30.06 29.75 29.94 39,173 +0.23(+0.78%)
Mar 09, 2012 29.42 29.78 29.42 29.71 45,508 +0.30(+1.01%)
Mar 08, 2012 29.71 29.71 29.38 29.41 29,957 -0.13(-0.45%)
Mar 07, 2012 29.64 29.64 29.24 29.54 31,643 +0.07(+0.22%)
Mar 06, 2012 29.76 29.77 29.45 29.48 219,372 -0.32(-1.07%)
Mar 05, 2012 29.39 29.82 29.37 29.79 41,721 +0.35(+1.19%)
Mar 02, 2012 29.50 29.54 29.36 29.44 54,634 -0.05(-0.17%)
Mar 01, 2012 29.41 29.50 29.36 29.49 48,543 +0.15(+0.51%)
Feb 29, 2012 29.49 29.61 29.31 29.34 126,089 -0.07(-0.22%)
Feb 28, 2012 29.69 29.76 29.37 29.41 42,495 -0.26(-0.89%)
Feb 27, 2012 29.50 29.68 29.32 29.67 80,065 -0.02(-0.07%)
Feb 24, 2012 29.67 29.76 29.50 29.69 89,228 +0.03(+0.11%)
Feb 23, 2012 29.33 29.67 29.25 29.66 80,012 +0.36(+1.24%)
Feb 22, 2012 29.50 29.60 29.30 29.30 140,386 -0.21(-0.69%)
Feb 21, 2012 30.17 30.17 29.43 29.50 861,765 -0.60(-1.98%)
Feb 17, 2012 30.11 30.13 29.85 30.10 28,243 +0.05(+0.15%)
Feb 16, 2012 29.86 30.12 29.85 30.05 41,066 +0.19(+0.62%)
Feb 15, 2012 30.22 30.22 29.79 29.87 89,596 -0.25(-0.83%)
Feb 14, 2012 30.38 30.38 30.03 30.12 233,103 -0.38(-1.26%)
Feb 13, 2012 30.57 30.57 30.35 30.50 566,883 +0.30(+1.01%)
Feb 10, 2012 30.21 30.35 30.14 30.20 23,275 -0.25(-0.81%)
Feb 09, 2012 30.83 30.83 30.35 30.44 31,939 -0.28(-0.93%)
Feb 08, 2012 30.78 30.81 30.51 30.73 23,583 -0.01(-0.02%)
Feb 07, 2012 30.69 30.81 30.67 30.73 24,669 +0.01(+0.04%)
Feb 06, 2012 30.85 30.85 30.53 30.72 64,037 -0.17(-0.54%)
Feb 03, 2012 30.86 30.88 30.69 30.88 99,720 +0.34(+1.10%)
Feb 02, 2012 30.65 30.65 30.46 30.55 82,073 -0.10(-0.32%)
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.