REZ Historical Prices

iShares Residential and Multisector Real Estate ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

100.43

Period low

80.97

Period change

+10.70%

Date	Open	High	Low	Close	Change	Volume
Oct 30, 2026	91.14	91.58	90.73	90.91	+0.65%	103,037
Oct 29, 2026	89.44	90.60	89.36	90.32	+2.11%	65,459
Oct 28, 2026	89.04	89.06	87.38	88.45	-1.47%	313,255
Oct 27, 2026	91.04	91.22	89.49	89.77	-2.32%	215,715
Oct 26, 2026	91.60	92.33	91.48	91.90	+0.38%	37,809
Oct 23, 2026	91.99	92.31	90.95	91.55	-0.21%	129,549
Oct 22, 2026	89.66	91.89	89.66	91.74	+2.53%	152,336
Oct 21, 2026	90.75	90.81	89.46	89.48	-1.24%	130,318
Oct 20, 2026	89.30	90.73	89.30	90.60	+1.90%	160,294
Oct 19, 2026	89.59	89.59	88.78	88.91	-1.00%	83,416
Oct 16, 2026	89.91	90.31	89.38	89.81	+0.48%	143,047
Oct 15, 2026	89.60	90.08	89.16	89.38	+1.20%	81,987
Oct 14, 2026	88.46	88.65	87.75	88.32	-0.08%	134,553
Oct 13, 2026	89.03	89.21	87.78	88.39	-0.05%	132,741
Oct 12, 2026	87.79	88.47	87.33	88.43	+0.67%	97,901
Oct 9, 2026	87.24	88.19	87.00	87.84	+1.05%	171,254
Oct 8, 2026	86.13	87.21	85.84	86.93	+1.03%	229,579
Oct 7, 2026	87.65	87.66	86.03	86.05	-1.84%	145,219
Oct 6, 2026	87.28	88.20	87.00	87.66	+0.56%	157,188
Oct 5, 2026	87.68	88.02	87.09	87.17	-0.60%	179,873
Oct 2, 2026	87.95	88.55	87.57	87.70	+0.02%	319,594
Oct 1, 2026	88.10	88.39	87.29	87.68	-0.75%	239,261
Sep 30, 2026	89.53	89.53	88.34	88.34	-0.99%	203,595
Sep 29, 2026	88.98	89.35	88.71	89.22	+0.06%	27,903
Sep 28, 2026	89.35	89.53	88.81	89.17	-0.03%	35,215
Sep 25, 2026	89.47	89.47	88.50	89.20	+0.11%	40,826
Sep 24, 2026	89.63	90.10	89.10	89.10	+0.02%	28,435
Sep 23, 2026	89.41	90.00	89.07	89.08	-0.84%	105,367
Sep 22, 2026	90.27	90.55	89.84	89.84	-0.51%	21,430
Sep 21, 2026	89.79	90.53	89.79	90.30	+0.65%	26,138
Sep 18, 2026	90.71	90.81	89.64	89.72	-1.55%	52,971
Sep 17, 2026	91.45	91.45	90.97	91.13	+0.21%	30,420
Sep 16, 2026	91.36	92.03	90.53	90.94	-0.66%	89,455
Sep 15, 2026	92.07	92.07	91.03	91.54	-0.97%	112,853
Sep 14, 2026	92.38	93.37	92.17	92.43	+0.38%	27,874
Sep 11, 2026	92.68	92.74	91.87	92.08	+0.09%	19,333
Sep 10, 2026	92.55	92.95	91.71	92.00	-0.28%	42,342
Sep 9, 2026	93.13	93.13	91.98	92.26	-1.05%	154,335
Sep 8, 2026	92.84	94.06	92.84	93.24	-0.01%	33,725
Sep 4, 2026	93.77	94.44	93.21	93.25	-1.08%	30,714
Sep 3, 2026	94.45	94.49	93.95	94.27	+0.33%	23,269
Sep 2, 2026	94.30	94.37	93.28	93.96	+0.20%	36,515
Aug 31, 2026	94.20	94.26	93.26	93.77	-0.92%	198,525
Aug 28, 2026	95.41	95.41	94.58	94.64	-0.27%	32,079
Aug 27, 2026	95.47	95.61	94.84	94.90	-1.36%	41,334
Aug 26, 2026	96.95	96.96	96.20	96.21	-0.55%	43,602
Aug 25, 2026	96.76	97.05	96.11	96.74	-0.02%	175,787
Aug 24, 2026	96.26	97.40	96.11	96.76	+0.70%	36,178
Aug 21, 2026	96.07	96.36	95.39	96.09	+0.34%	31,967
Aug 20, 2026	95.32	96.19	95.30	95.76	+0.48%	21,765
Aug 19, 2026	94.83	95.42	94.73	95.30	+0.95%	45,592
Aug 18, 2026	95.05	95.37	94.40	94.40	-0.20%	45,840
Aug 17, 2026	95.29	95.29	94.50	94.59	-0.86%	23,206
Aug 14, 2026	95.18	95.72	95.07	95.41	+0.27%	32,886
Aug 13, 2026	94.23	95.55	94.23	95.16	+1.57%	152,215
Aug 12, 2026	93.18	93.92	93.18	93.69	+0.71%	23,536
Aug 11, 2026	94.54	94.54	93.00	93.03	-2.15%	86,924
Aug 10, 2026	95.99	95.99	94.80	95.07	-1.58%	60,477
Aug 7, 2026	95.86	96.73	95.62	96.60	+0.66%	17,485
Aug 6, 2026	96.99	97.13	95.69	95.97	-0.67%	65,487
Aug 5, 2026	95.82	96.61	95.59	96.61	+0.93%	59,472
Aug 4, 2026	95.43	95.80	94.34	95.72	-0.31%	57,197
Aug 3, 2026	96.11	97.03	95.76	96.02	-0.09%	35,032
Jul 31, 2026	96.24	96.51	95.01	96.11	+0.01%	30,693
Jul 30, 2026	98.47	98.47	95.51	96.10	-2.91%	47,022
Jul 29, 2026	99.39	99.58	98.64	98.98	-0.07%	48,839
Jul 28, 2026	100.43	100.43	98.93	99.05	+0.25%	45,798
Jul 27, 2026	99.12	99.77	98.75	98.80	-0.52%	33,743
Jul 24, 2026	98.48	99.49	98.37	99.32	+1.40%	46,162
Jul 23, 2026	97.44	98.53	97.39	97.95	+0.45%	47,239
Jul 22, 2026	98.12	98.20	97.24	97.51	-0.37%	26,640
Jul 21, 2026	97.56	98.09	97.52	97.87	+0.24%	31,867
Jul 20, 2026	97.64	98.13	97.19	97.64	-0.17%	28,241
Jul 17, 2026	98.43	99.23	97.35	97.81	-0.32%	39,806
Jul 16, 2026	95.47	98.12	95.47	98.12	+3.14%	38,945
Jul 15, 2026	96.05	96.30	94.88	95.13	-0.82%	74,391
Jul 14, 2026	96.07	96.37	95.75	95.92	-0.16%	40,479
Jul 13, 2026	95.44	96.36	95.44	96.07	+1.13%	47,919
Jul 10, 2026	95.57	95.57	94.22	95.00	+0.00%	31,122
Jul 9, 2026	95.68	96.00	94.96	95.00	-0.62%	29,704
Jul 8, 2026	97.49	97.49	95.59	95.59	-2.02%	33,378
Jul 7, 2026	97.21	98.64	96.78	97.56	+1.25%	44,786
Jul 6, 2026	97.26	97.42	96.11	96.36	-1.11%	34,660
Jul 2, 2026	95.93	97.46	95.93	97.44	+1.84%	32,506
Jul 1, 2026	94.59	96.28	94.59	95.68	+1.05%	37,153
Jun 30, 2026	94.37	95.40	94.25	94.69	-0.74%	30,166
Jun 29, 2026	94.98	95.40	94.24	95.40	+0.31%	49,638
Jun 26, 2026	94.21	95.24	94.21	95.10	+1.70%	22,071
Jun 25, 2026	92.96	93.59	92.54	93.51	+1.07%	18,375
Jun 24, 2026	92.01	93.12	91.84	92.52	+0.89%	82,294
Jun 23, 2026	90.38	91.89	90.38	91.70	+1.85%	21,277
Jun 22, 2026	89.24	90.21	88.89	90.03	+1.06%	41,586
Jun 18, 2026	89.89	89.89	88.91	89.09	+0.06%	25,208
Jun 17, 2026	91.21	91.21	88.86	89.04	-2.41%	32,644
Jun 16, 2026	91.77	91.99	91.01	91.24	-0.09%	94,044
Jun 15, 2026	92.16	92.50	91.09	91.32	-1.59%	66,211
Jun 12, 2026	92.58	92.92	92.49	92.80	+0.89%	28,571
Jun 11, 2026	92.68	93.07	91.98	91.98	-0.54%	16,784
Jun 10, 2026	92.11	93.19	92.05	92.48	+0.88%	25,799
Jun 9, 2026	89.54	91.97	89.54	91.67	+2.68%	23,201
Jun 8, 2026	90.83	90.83	89.06	89.28	-1.64%	19,050
Jun 5, 2026	89.12	91.63	89.12	90.77	+1.45%	25,226
Jun 4, 2026	89.47	89.50	88.52	89.47	+1.31%	27,612
Jun 3, 2026	88.02	88.86	88.02	88.31	+0.48%	56,692
Jun 2, 2026	88.07	88.07	87.51	87.89	-0.02%	13,978
Jun 1, 2026	89.19	89.60	87.91	87.91	-2.05%	23,906
May 29, 2026	90.64	90.69	89.70	89.75	-1.51%	35,949
May 28, 2026	91.53	91.89	91.05	91.13	-0.71%	17,638
May 27, 2026	92.04	92.64	91.78	91.78	-0.44%	20,290
May 26, 2026	92.10	92.60	91.83	92.19	+0.18%	17,442
May 22, 2026	92.05	92.19	91.42	92.03	+0.43%	19,069
May 21, 2026	91.10	91.64	90.90	91.63	-0.34%	35,841
May 20, 2026	91.13	91.94	91.11	91.94	+0.93%	19,040
May 19, 2026	90.47	91.10	90.05	91.09	+0.73%	30,637
May 18, 2026	89.39	90.68	89.37	90.43	+1.19%	29,401
May 15, 2026	91.21	91.21	89.37	89.37	-2.03%	37,625
May 14, 2026	92.35	92.35	91.21	91.22	-0.84%	27,439
May 13, 2026	91.46	92.01	91.07	91.99	+0.13%	28,591
May 12, 2026	91.83	91.95	90.86	91.87	+0.51%	19,469
May 11, 2026	91.26	91.75	91.02	91.40	+0.25%	24,344
May 8, 2026	91.10	91.80	91.10	91.17	+0.37%	24,794
May 7, 2026	90.56	91.16	89.78	90.83	-0.38%	24,705
May 6, 2026	90.33	91.41	90.29	91.18	+1.48%	20,797
May 5, 2026	89.92	90.13	89.10	89.85	+0.27%	35,053
May 4, 2026	89.90	90.59	89.36	89.61	-0.58%	34,690
May 1, 2026	90.32	90.61	89.89	90.13	-0.21%	33,893
Apr 30, 2026	88.91	90.33	88.91	90.32	+1.46%	36,311
Apr 29, 2026	89.34	90.03	88.89	89.02	-0.64%	51,095
Apr 28, 2026	88.58	89.74	88.38	89.59	+1.59%	51,850
Apr 27, 2026	88.00	88.81	88.00	88.19	-0.07%	60,909
Apr 24, 2026	88.19	88.78	87.86	88.25	+0.05%	52,145
Apr 23, 2026	86.42	88.31	86.42	88.21	+2.24%	45,716
Apr 22, 2026	87.97	88.19	85.83	86.28	-1.91%	66,481
Apr 21, 2026	89.44	89.44	87.60	87.96	-1.91%	68,986
Apr 20, 2026	89.04	89.70	89.04	89.67	+0.43%	44,390
Apr 17, 2026	88.65	89.45	88.34	89.29	+1.09%	87,220
Apr 16, 2026	88.07	88.50	87.97	88.33	+0.33%	29,255
Apr 15, 2026	87.98	88.06	87.43	88.04	-0.01%	37,774
Apr 14, 2026	86.71	88.06	86.71	88.05	+1.44%	40,849
Apr 13, 2026	86.88	86.88	86.16	86.80	-0.30%	33,879
Apr 10, 2026	86.80	87.36	86.71	87.06	+0.36%	75,858
Apr 9, 2026	86.03	87.60	85.92	86.75	+0.53%	31,936
Apr 8, 2026	86.08	86.41	85.91	86.29	+1.46%	30,035
Apr 7, 2026	84.50	85.38	84.50	85.05	+0.35%	20,055
Apr 6, 2026	84.85	85.27	84.73	84.75	-0.36%	49,344
Apr 2, 2026	83.60	85.09	83.60	85.06	+1.60%	23,363
Apr 1, 2026	83.12	84.00	83.03	83.72	+0.61%	64,276
Mar 31, 2026	83.20	83.69	82.42	83.21	+1.02%	27,650
Mar 30, 2026	83.05	83.58	82.08	82.37	+0.15%	51,982
Mar 27, 2026	82.99	83.17	82.13	82.25	-0.82%	39,793
Mar 26, 2026	82.82	83.69	82.77	82.93	-0.01%	31,337
Mar 25, 2026	83.26	83.50	82.70	82.94	-0.04%	30,874
Mar 24, 2026	82.71	83.54	82.45	82.97	-0.20%	43,459
Mar 23, 2026	83.62	84.47	83.08	83.14	+0.47%	62,404
Mar 20, 2026	85.68	85.68	82.30	82.75	-3.62%	94,069
Mar 19, 2026	86.35	86.83	85.67	85.86	-0.88%	39,642
Mar 18, 2026	87.61	87.78	86.59	86.62	-1.69%	41,492
Mar 17, 2026	88.12	88.68	87.95	88.11	+0.54%	42,460
Mar 16, 2026	87.72	88.29	87.51	87.64	+0.53%	60,577
Mar 13, 2026	87.92	88.12	87.14	87.18	-0.05%	23,845
Mar 12, 2026	86.67	87.92	86.67	87.22	-0.10%	18,820
Mar 11, 2026	88.43	88.43	87.09	87.31	-1.49%	47,203
Mar 10, 2026	88.41	89.45	87.99	88.63	-0.17%	44,920
Mar 9, 2026	87.89	89.01	87.00	88.78	+0.32%	30,868
Mar 6, 2026	88.12	88.57	87.55	88.50	-0.48%	79,400
Mar 5, 2026	88.77	88.93	88.09	88.93	-0.73%	49,280
Mar 4, 2026	89.17	89.59	88.66	89.58	+0.19%	35,745
Mar 3, 2026	89.06	89.81	88.20	89.41	-0.78%	81,486
Mar 2, 2026	89.44	90.44	89.14	90.11	+0.60%	67,125
Feb 27, 2026	89.76	90.55	89.43	89.57	-0.38%	48,417
Feb 26, 2026	89.60	90.08	89.37	89.91	+0.77%	33,861
Feb 25, 2026	89.34	89.58	88.78	89.22	-0.16%	38,454
Feb 24, 2026	89.46	89.60	88.72	89.36	+0.09%	33,817
Feb 23, 2026	88.85	89.83	88.85	89.28	+0.44%	81,768
Feb 20, 2026	88.75	89.00	88.41	88.89	+0.37%	65,568
Feb 19, 2026	88.90	89.30	88.20	88.56	-0.38%	44,222
Feb 18, 2026	90.03	90.03	88.83	88.90	-1.39%	92,911
Feb 17, 2026	89.54	90.24	89.02	90.15	+1.25%	66,094
Feb 13, 2026	87.84	89.26	87.65	89.04	+1.09%	92,693
Feb 12, 2026	89.09	89.54	87.66	88.08	-0.81%	115,595
Feb 11, 2026	88.23	89.33	88.13	88.80	+1.23%	171,675
Feb 10, 2026	86.31	87.88	86.31	87.72	+1.63%	110,704
Feb 9, 2026	85.94	86.39	85.72	86.31	+0.45%	82,050
Feb 6, 2026	85.03	86.08	85.03	85.92	+1.58%	92,103
Feb 5, 2026	84.29	85.02	83.81	84.58	+0.19%	93,136
Feb 4, 2026	83.88	85.02	83.82	84.42	+1.03%	54,436
Feb 3, 2026	83.08	83.56	82.36	83.56	+0.52%	123,719
Feb 2, 2026	84.31	84.31	83.13	83.13	-1.07%	73,002
Jan 30, 2026	83.46	84.03	82.96	84.03	+0.71%	102,227
Jan 29, 2026	82.97	83.79	82.52	83.44	+1.14%	70,544
Jan 28, 2026	83.54	83.75	82.42	82.50	-1.28%	74,500
Jan 27, 2026	83.81	84.03	83.52	83.57	-0.27%	77,814
Jan 26, 2026	84.59	84.59	83.61	83.80	-0.70%	71,202
Jan 23, 2026	83.82	84.45	83.71	84.39	+0.54%	65,175
Jan 22, 2026	85.11	85.16	83.86	83.94	-1.44%	79,254
Jan 21, 2026	85.34	85.50	84.47	85.17	+0.13%	60,852
Jan 20, 2026	85.69	85.78	84.83	85.06	-1.56%	116,119
Jan 16, 2026	84.94	86.49	84.94	86.41	+1.42%	47,255
Jan 15, 2026	84.90	85.75	84.88	85.20	+0.55%	69,962
Jan 14, 2026	83.86	84.75	83.74	84.73	+1.08%	64,550
Jan 13, 2026	83.50	83.86	82.68	83.83	+0.28%	47,978
Jan 12, 2026	83.69	84.32	83.43	83.60	+0.19%	55,217
Jan 9, 2026	83.73	84.27	83.37	83.44	-0.36%	66,743
Jan 8, 2026	82.55	83.78	82.38	83.74	+1.21%	72,086
Jan 7, 2026	83.83	84.06	82.74	82.74	-0.91%	120,782
Jan 6, 2026	81.93	83.69	81.93	83.50	+1.67%	59,902
Jan 5, 2026	82.47	82.64	81.62	82.13	-0.65%	83,013
Jan 2, 2026	82.59	82.90	82.02	82.67	+0.04%	72,218
Dec 31, 2025	83.29	83.55	82.64	82.64	-0.86%	119,480
Dec 30, 2025	83.40	83.50	83.09	83.36	+0.04%	55,773
Dec 29, 2025	83.26	83.33	82.99	83.33	+0.47%	55,079
Dec 26, 2025	82.73	83.01	82.60	82.94	+0.08%	59,487
Dec 24, 2025	82.25	82.97	82.25	82.88	+0.71%	32,167
Dec 23, 2025	82.53	82.53	82.05	82.29	-0.23%	43,403
Dec 22, 2025	81.98	82.60	81.81	82.48	+0.68%	50,650
Dec 19, 2025	82.56	82.67	81.91	81.92	-1.04%	67,513
Dec 18, 2025	83.58	83.58	82.64	82.78	-0.42%	60,233
Dec 17, 2025	82.43	83.48	82.43	83.13	+0.79%	261,665
Dec 16, 2025	82.92	83.12	82.32	82.48	-1.66%	60,979
Dec 15, 2025	83.47	84.11	83.47	83.87	+0.96%	87,386
Dec 12, 2025	82.97	83.39	82.83	83.07	+0.46%	165,787
Dec 11, 2025	83.23	83.37	82.45	82.69	-0.51%	73,301
Dec 10, 2025	83.74	83.83	83.06	83.11	-0.32%	159,084
Dec 9, 2025	84.83	85.10	83.37	83.38	-1.39%	73,611
Dec 8, 2025	85.63	85.63	84.55	84.55	-1.14%	92,504
Dec 5, 2025	85.97	85.97	85.44	85.53	-0.35%	47,356
Dec 4, 2025	85.90	86.63	85.79	85.83	-0.35%	76,756
Dec 3, 2025	86.43	86.56	85.99	86.13	-0.53%	40,018
Dec 2, 2025	86.68	86.78	86.11	86.59	+0.00%	28,836
Dec 1, 2025	87.26	87.26	86.49	86.59	-1.10%	74,378
Nov 28, 2025	87.12	87.83	87.12	87.55	+0.46%	27,437
Nov 26, 2025	86.36	87.48	86.36	87.15	+0.60%	44,667
Nov 25, 2025	86.12	86.99	86.01	86.63	+1.01%	78,938
Nov 24, 2025	85.70	85.98	85.20	85.76	+0.21%	112,261
Nov 21, 2025	84.47	85.80	84.39	85.58	+1.52%	56,852
Nov 20, 2025	84.81	85.26	84.29	84.30	+0.15%	31,567
Nov 19, 2025	84.57	84.78	84.07	84.17	-0.60%	67,476
Nov 18, 2025	84.41	85.03	84.41	84.68	+0.40%	28,023
Nov 17, 2025	84.52	84.91	84.27	84.34	-0.01%	40,877
Nov 14, 2025	83.86	84.52	83.86	84.34	+0.78%	55,341
Nov 13, 2025	83.91	84.17	83.67	83.69	-0.59%	42,637
Nov 12, 2025	84.27	84.77	84.19	84.19	-0.73%	25,394
Nov 11, 2025	84.05	84.86	84.05	84.81	+1.18%	109,159
Nov 10, 2025	84.09	84.11	83.43	83.83	-0.23%	33,304
Nov 7, 2025	82.92	84.02	82.92	84.02	+1.65%	40,889
Nov 6, 2025	83.04	83.08	82.65	82.65	-0.63%	46,528
Nov 5, 2025	82.84	83.41	82.72	83.17	+0.74%	25,964
Nov 4, 2025	82.15	82.60	81.71	82.56	+0.54%	33,657
Nov 3, 2025	81.05	82.12	80.97	82.12	+0.06%	57,299

Daily open, high, low, close and volume for iShares Residential and Multisector Real Estate ETF (REZ). Showing 249 trading days. Unadjusted prices.