iShares Residential and M... (REZ)
AMEX: REZ
· Real-Time Price · USD
85.19
0.99 (1.18%)
At close: Sep 11, 2025, 3:59 PM
85.23
0.05%
After-hours: Sep 11, 2025, 05:47 PM EDT
REZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 84.36 | 85.23 | 84.36 | 85.23 | n/a | 1.22% | 46,243 |
| Sep 10, 2025 | 84.54 | 85.04 | 84.11 | 84.20 | 84.20 | -0.73% | 30,322 |
| Sep 9, 2025 | 84.87 | 84.87 | 84.52 | 84.82 | 84.82 | -0.29% | 29,105 |
| Sep 8, 2025 | 84.48 | 85.07 | 84.48 | 85.07 | 85.07 | -0.05% | 18,300 |
| Sep 5, 2025 | 84.66 | 85.31 | 84.40 | 85.11 | 85.11 | 1.02% | 35,014 |
| Sep 4, 2025 | 83.80 | 84.30 | 83.39 | 84.25 | 84.25 | 0.75% | 39,600 |
| Sep 3, 2025 | 83.19 | 83.77 | 83.19 | 83.62 | 83.62 | 0.35% | 46,400 |
| Sep 2, 2025 | 84.17 | 84.45 | 83.11 | 83.33 | 83.33 | -1.69% | 27,600 |
| Aug 29, 2025 | 84.06 | 84.76 | 84.06 | 84.76 | 84.76 | 0.81% | 28,221 |
| Aug 28, 2025 | 84.37 | 84.37 | 83.69 | 84.08 | 84.08 | -0.14% | 15,706 |
| Aug 27, 2025 | 83.59 | 84.34 | 83.59 | 84.20 | 84.20 | 1.07% | 15,400 |
| Aug 26, 2025 | 83.52 | 83.68 | 83.23 | 83.31 | 83.31 | -0.06% | 28,625 |
| Aug 25, 2025 | 83.75 | 84.00 | 83.12 | 83.36 | 83.36 | -0.62% | 28,700 |
| Aug 22, 2025 | 83.59 | 84.56 | 83.59 | 83.88 | 83.88 | 0.83% | 31,000 |
| Aug 21, 2025 | 82.78 | 83.34 | 82.78 | 83.19 | 83.19 | 0.07% | 19,300 |
| Aug 20, 2025 | 83.17 | 83.81 | 83.00 | 83.13 | 83.13 | 0.56% | 27,837 |
| Aug 19, 2025 | 81.65 | 82.67 | 81.65 | 82.67 | 82.67 | 1.51% | 18,514 |
| Aug 18, 2025 | 82.02 | 82.17 | 81.44 | 81.44 | 81.44 | -0.63% | 23,800 |
| Aug 15, 2025 | 81.51 | 82.05 | 81.47 | 81.96 | 81.96 | 0.60% | 36,400 |
| Aug 14, 2025 | 81.48 | 81.61 | 81.12 | 81.47 | 81.47 | -0.66% | 29,915 |