iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
81.96
+0.49 (0.60%)
At close: Aug 15, 2025, 4:00 PM
81.96
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 81.51 | 82.05 | 81.47 | 81.96 | - | 0.60% | 36,391 |
| Aug 14, 2025 | 81.48 | 81.61 | 81.12 | 81.47 | 81.47 | -0.66% | 29,915 |
| Aug 13, 2025 | 81.67 | 82.02 | 81.08 | 82.01 | 82.01 | 0.81% | 37,559 |
| Aug 12, 2025 | 81.34 | 81.67 | 80.45 | 81.35 | 81.35 | 0.01% | 44,882 |
| Aug 11, 2025 | 81.60 | 81.95 | 81.34 | 81.34 | 81.34 | -0.54% | 55,971 |
| Aug 8, 2025 | 82.66 | 82.66 | 81.68 | 81.78 | 81.78 | -0.76% | 25,350 |
| Aug 7, 2025 | 82.55 | 82.67 | 82.02 | 82.41 | 82.41 | 0.41% | 26,878 |
| Aug 6, 2025 | 82.86 | 82.86 | 81.95 | 82.07 | 82.07 | -0.64% | 29,548 |
| Aug 5, 2025 | 81.89 | 82.75 | 81.89 | 82.60 | 82.60 | 0.83% | 26,298 |
| Aug 4, 2025 | 81.58 | 82.35 | 81.58 | 81.92 | 81.92 | 0.52% | 37,681 |
| Aug 1, 2025 | 81.58 | 82.24 | 80.54 | 81.50 | 81.50 | 0.54% | 55,733 |
| Jul 31, 2025 | 82.26 | 82.46 | 81.00 | 81.06 | 81.06 | -2.13% | 71,185 |
| Jul 30, 2025 | 84.34 | 84.34 | 82.35 | 82.82 | 82.82 | -1.81% | 37,887 |
| Jul 29, 2025 | 82.85 | 84.44 | 82.80 | 84.35 | 84.35 | 2.57% | 76,213 |
| Jul 28, 2025 | 83.50 | 83.50 | 82.22 | 82.24 | 82.24 | -1.64% | 39,858 |
| Jul 25, 2025 | 83.85 | 83.85 | 82.94 | 83.61 | 83.61 | -0.38% | 43,782 |
| Jul 24, 2025 | 84.41 | 84.44 | 83.87 | 83.93 | 83.93 | -0.76% | 32,892 |
| Jul 23, 2025 | 84.59 | 84.66 | 84.22 | 84.57 | 84.57 | -0.08% | 46,305 |
| Jul 22, 2025 | 83.39 | 84.64 | 83.39 | 84.64 | 84.64 | 1.61% | 51,212 |
| Jul 21, 2025 | 83.45 | 83.77 | 83.05 | 83.29 | 83.29 | 0.04% | 41,032 |
| Jul 18, 2025 | 83.17 | 83.38 | 82.87 | 83.26 | 83.26 | 0.23% | 24,835 |
| Jul 17, 2025 | 83.14 | 83.31 | 82.74 | 83.07 | 83.07 | 0.05% | 33,205 |
| Jul 16, 2025 | 82.72 | 83.19 | 82.22 | 83.03 | 83.03 | 0.74% | 70,282 |
| Jul 15, 2025 | 83.28 | 83.28 | 82.20 | 82.42 | 82.42 | -1.28% | 34,156 |
| Jul 14, 2025 | 83.08 | 83.59 | 82.96 | 83.49 | 83.49 | 0.59% | 29,433 |
| Jul 11, 2025 | 82.09 | 83.19 | 81.93 | 83.00 | 83.00 | 0.49% | 68,814 |
| Jul 10, 2025 | 82.14 | 83.13 | 82.14 | 82.60 | 82.60 | 0.47% | 47,320 |
| Jul 9, 2025 | 82.36 | 82.56 | 82.08 | 82.21 | 82.21 | -0.13% | 25,454 |
| Jul 8, 2025 | 82.22 | 82.70 | 82.00 | 82.32 | 82.32 | -0.31% | 44,185 |
| Jul 7, 2025 | 83.12 | 83.43 | 82.07 | 82.58 | 82.58 | -0.48% | 35,692 |
| Jul 3, 2025 | 82.50 | 83.26 | 82.48 | 82.98 | 82.98 | 0.61% | 19,089 |
| Jul 2, 2025 | 82.32 | 82.61 | 81.61 | 82.48 | 82.48 | - | 30,622 |
| Jul 1, 2025 | 82.16 | 83.16 | 82.01 | 82.48 | 82.48 | 0.17% | 118,316 |
| Jun 30, 2025 | 81.77 | 82.34 | 80.81 | 82.34 | 82.34 | 0.70% | 113,842 |
| Jun 27, 2025 | 82.32 | 82.71 | 81.56 | 81.77 | 81.77 | -0.43% | 48,656 |
| Jun 26, 2025 | 81.86 | 82.19 | 81.37 | 82.12 | 82.12 | 0.66% | 51,363 |
| Jun 25, 2025 | 82.48 | 82.48 | 81.58 | 81.58 | 81.58 | -1.60% | 52,251 |
| Jun 24, 2025 | 83.14 | 83.27 | 82.56 | 82.91 | 82.91 | -0.10% | 29,853 |
| Jun 23, 2025 | 81.97 | 83.07 | 81.97 | 82.99 | 82.99 | 1.33% | 58,161 |
| Jun 20, 2025 | 82.33 | 82.60 | 81.72 | 81.90 | 81.90 | -0.26% | 49,197 |
| Jun 18, 2025 | 82.09 | 82.60 | 81.58 | 82.11 | 82.11 | 0.32% | 35,202 |
| Jun 17, 2025 | 81.84 | 82.27 | 81.52 | 81.85 | 81.85 | 0.05% | 28,299 |
| Jun 16, 2025 | 82.46 | 83.00 | 81.51 | 81.81 | 81.81 | -1.04% | 51,079 |
| Jun 13, 2025 | 82.94 | 83.16 | 82.12 | 82.67 | 82.15 | -0.80% | 44,638 |
| Jun 12, 2025 | 82.83 | 83.34 | 82.75 | 83.34 | 82.82 | 0.62% | 33,981 |
| Jun 11, 2025 | 83.33 | 83.73 | 82.48 | 82.83 | 82.31 | -0.65% | 30,630 |
| Jun 10, 2025 | 82.72 | 83.43 | 82.72 | 83.37 | 82.85 | 0.94% | 55,448 |
| Jun 9, 2025 | 82.76 | 83.15 | 81.89 | 82.59 | 82.07 | -0.28% | 28,504 |
| Jun 6, 2025 | 82.70 | 83.11 | 82.26 | 82.82 | 82.30 | 0.49% | 23,224 |
| Jun 5, 2025 | 82.25 | 82.85 | 82.09 | 82.42 | 81.90 | -0.33% | 48,833 |