iShares Residential & Multisector RE ETF (REZ)
68.65
+0.25
(+0.37%)
USD |
NYSEARCA |
Apr 18, 16:00
68.61
-0.04
(-0.06%)
After-Hours: 20:00
REZ Price: 68.65 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 68.54 | 68.88 | 68.17 | 68.65 | 25064.00 |
| Apr 17, 2024 | 68.38 | 69.17 | 68.16 | 68.40 | 29797.00 |
| Apr 16, 2024 | 68.74 | 68.74 | 67.99 | 68.06 | 95142.00 |
| Apr 15, 2024 | 70.23 | 70.23 | 68.58 | 68.99 | 26909.00 |
| Apr 12, 2024 | 70.53 | 70.53 | 69.55 | 69.81 | 43934.00 |
| Apr 11, 2024 | 71.01 | 71.08 | 70.09 | 70.71 | 29952.00 |
| Apr 10, 2024 | 71.39 | 71.39 | 70.20 | 70.70 | 43624.00 |
| Apr 09, 2024 | 72.22 | 73.13 | 72.22 | 73.13 | 33406.00 |
| Apr 08, 2024 | 70.94 | 72.15 | 70.94 | 72.15 | 33075.00 |
| Apr 05, 2024 | 70.04 | 70.62 | 69.69 | 70.51 | 29593.00 |
| Apr 04, 2024 | 70.60 | 71.30 | 69.70 | 69.97 | 41700.00 |
| Apr 03, 2024 | 70.07 | 70.32 | 69.65 | 70.23 | 33321.00 |
| Apr 02, 2024 | 70.69 | 70.69 | 69.93 | 70.15 | 18943.00 |
| Apr 01, 2024 | 72.27 | 72.27 | 70.94 | 71.01 | 21592.00 |
| Mar 28, 2024 | 71.63 | 72.28 | 71.63 | 72.07 | 38250.00 |
| Mar 27, 2024 | 70.02 | 71.42 | 70.02 | 71.42 | 32699.00 |
| Mar 26, 2024 | 69.90 | 69.91 | 69.41 | 69.41 | 27632.00 |
| Mar 25, 2024 | 70.27 | 70.65 | 69.67 | 69.67 | 24578.00 |
| Mar 22, 2024 | 71.04 | 71.30 | 70.20 | 70.31 | 26461.00 |
| Mar 21, 2024 | 70.84 | 71.43 | 70.47 | 71.16 | 35916.00 |
| Mar 20, 2024 | 70.25 | 71.03 | 70.02 | 70.87 | 38564.00 |
| Mar 19, 2024 | 69.90 | 70.44 | 69.85 | 70.34 | 128467.0 |
| Mar 18, 2024 | 70.34 | 70.52 | 70.04 | 70.04 | 19204.00 |
| Mar 15, 2024 | 70.07 | 70.44 | 69.89 | 70.26 | 32416.00 |
| Mar 14, 2024 | 71.63 | 71.63 | 69.69 | 70.30 | 29709.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.74
Minimum
Mar 23 2020
99.18
Maximum
Apr 20 2022
74.98
Average
73.23
Median
Mar 11 2021