Skip to main content
iShares Residential and Multisector Real Estate ETF (REZ)
NYSEARCA: REZ · Real-Time Price · USD
85.53
-0.30 (-0.35%)
Dec 5, 2025, 4:00 PM EST - Market closed

REZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202585.9785.9785.4485.5385.53-0.35%47,506
Dec 4, 202585.9086.6385.7985.8385.83-0.35%76,856
Dec 3, 202586.4386.5685.9986.1386.13-0.53%40,026
Dec 2, 202586.6886.7986.1186.5986.59-28,978
Dec 1, 202587.2687.2686.4986.5986.59-1.10%74,478
Nov 28, 202587.1287.8387.1287.5587.550.46%27,437
Nov 26, 202586.3687.4886.3687.1587.150.60%44,767
Nov 25, 202586.1286.9986.0186.6386.631.01%79,338
Nov 24, 202585.7085.9885.2085.7685.760.21%112,261
Nov 21, 202584.4785.8084.3985.5885.581.52%57,352
Nov 20, 202584.8185.2684.2984.3084.300.15%31,767
Nov 19, 202584.5784.7884.0784.1784.17-0.60%67,676
Nov 18, 202584.4185.0484.4184.6884.680.40%28,323
Nov 17, 202584.5284.9184.2784.3484.34-0.01%40,977
Nov 14, 202583.8684.5283.8684.3584.350.78%55,641
Nov 13, 202583.9184.1783.6783.6983.69-0.59%42,637
Nov 12, 202584.2784.7784.1984.1984.19-0.73%25,412
Nov 11, 202584.0584.8684.0584.8184.811.18%109,459
Nov 10, 202584.0984.1183.4383.8383.83-0.23%33,304
Nov 7, 202582.9284.0282.9284.0284.021.65%40,889
Nov 6, 202583.0483.0882.6582.6582.65-0.63%46,528
Nov 5, 202582.8483.4182.7283.1783.170.74%25,964
Nov 4, 202582.1582.6081.7182.5682.560.54%33,657
Nov 3, 202581.0582.1280.9782.1282.120.06%57,299
Oct 31, 202581.6082.3781.4182.0782.070.17%55,464
Oct 30, 202581.0282.1481.0281.9381.930.82%61,931
Oct 29, 202582.6783.1480.8781.2681.26-2.41%116,771
Oct 28, 202585.6885.6883.2183.2783.27-2.46%85,826
Oct 27, 202584.9785.3784.5185.3785.370.66%39,843
Oct 24, 202584.8885.2984.8184.8184.810.31%90,185
Oct 23, 202585.1685.1684.0984.5584.55-0.45%45,397
Oct 22, 202584.5285.0184.2684.9384.930.69%66,959
Oct 21, 202584.9385.1084.2284.3584.35-0.70%22,314
Oct 20, 202584.4884.9484.3484.9484.940.91%23,144
Oct 17, 202583.5184.2583.3584.1784.170.89%27,962
Oct 16, 202583.5783.8483.1183.4383.430.22%79,994
Oct 15, 202582.8583.8582.8183.2583.250.57%23,758
Oct 14, 202581.8982.7881.8982.7882.781.03%33,267
Oct 13, 202581.4781.9381.3581.9381.930.57%22,556
Oct 10, 202582.0782.1381.3581.4781.47-0.59%26,368
Oct 9, 202582.6882.8981.9481.9581.95-0.72%59,061
Oct 8, 202583.0483.0482.4682.5582.55-0.89%19,110
Oct 7, 202583.5883.7982.9583.2983.29-0.13%64,627
Oct 6, 202584.5684.5683.3883.4083.40-1.09%41,404
Oct 3, 202584.3084.9984.3084.3284.320.13%21,142
Oct 2, 202584.8584.8583.8584.2184.21-0.99%46,095
Oct 1, 202584.6585.5084.6585.0585.050.10%37,137
Sep 30, 202584.2084.9884.1384.9784.971.00%19,521
Sep 29, 202583.9984.3783.7084.1384.130.07%42,303
Sep 26, 202583.3084.1283.3084.0784.071.24%98,222