UK markets closed

iShares Residential Real Estate Capd ETF (REZ)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
72.07+0.65 (+0.91%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202471.6372.2871.6372.0772.0738,300
27 Mar 202470.0271.4270.0271.4271.4232,700
26 Mar 202469.9069.9169.4169.4169.4127,600
25 Mar 202470.2770.6569.6769.6769.6724,600
22 Mar 202471.0471.3070.2070.3170.3126,500
21 Mar 202470.8471.4370.4771.1671.1635,900
21 Mar 20240.306 Dividend
20 Mar 202470.2571.0370.0270.8770.5638,600
19 Mar 202469.9070.4469.8570.3470.04128,500
18 Mar 202470.3470.5270.0470.0469.7419,200
15 Mar 202470.0770.4469.8970.2669.9632,400
14 Mar 202471.6371.6369.6970.3070.0029,700
13 Mar 202471.5972.1171.5171.6471.3328,600
12 Mar 202471.7771.9471.0771.6471.3321,600
11 Mar 202472.0072.4471.7071.9171.6045,300
08 Mar 202471.6772.1571.6072.1071.7930,900
07 Mar 202471.2871.2870.7771.1670.8540,400
06 Mar 202470.8170.9970.3770.7970.4862,200
05 Mar 202471.1871.3170.1070.4270.1236,600
04 Mar 202470.0671.3669.6771.3471.0337,500
01 Mar 202469.6970.2768.8470.2769.9722,400
29 Feb 202469.5369.9769.2569.6169.31101,500
28 Feb 202468.3569.6468.3369.0368.7318,800
27 Feb 202468.9369.4968.8868.9968.6942,100
26 Feb 202469.4969.7268.5168.5168.21434,900
23 Feb 202469.8869.8869.5269.5869.2822,400
22 Feb 202470.3470.3469.6969.7569.4549,400
21 Feb 202469.5870.4169.5870.2369.9330,200
20 Feb 202469.2269.7269.0469.3969.0937,200
16 Feb 202469.4469.9969.1769.6069.3030,400
15 Feb 202469.2870.1469.2870.1469.8435,300
14 Feb 202468.1569.3368.1168.8768.5733,300
13 Feb 202467.4667.6666.8567.6667.3730,300
12 Feb 202468.7969.2068.7368.8568.5526,900
09 Feb 202468.6868.8568.3168.8368.5322,900
08 Feb 202468.2568.8568.2068.7768.4725,900
07 Feb 202468.6668.7467.8668.3168.0227,900
06 Feb 202467.8368.5767.6868.4168.1144,900
05 Feb 202468.4768.4767.6867.7067.4152,600
02 Feb 202469.6669.6868.3769.3369.0336,900
01 Feb 202468.9170.2368.5470.2369.9399,100
31 Jan 202469.8070.4868.9969.2068.9050,800
30 Jan 202470.1770.2469.5469.6469.3427,200
29 Jan 202470.1070.5169.7770.3170.0135,100
26 Jan 202470.3870.5169.8370.1069.8040,800
25 Jan 202470.6070.9069.8970.1869.8826,100
24 Jan 202471.6471.6469.8869.9769.6769,200
23 Jan 202471.8771.9070.5770.9370.6229,300
22 Jan 202471.4672.0671.3771.6471.3338,800
19 Jan 202470.8071.6670.4171.3671.0526,400
18 Jan 202471.1371.2070.0970.4970.1936,500
17 Jan 202471.7772.4270.3271.1870.8733,300
16 Jan 202472.6472.7872.1872.4272.1135,800
12 Jan 202472.7173.2072.4972.9172.6025,000
11 Jan 202472.2572.5071.8772.1271.8142,300
10 Jan 202472.7972.9772.3872.7772.4632,300
09 Jan 202472.6572.7172.0072.5572.2452,600
08 Jan 202472.0073.0071.7672.9272.6161,600
05 Jan 202472.0972.6871.5772.0771.7658,000
04 Jan 202472.4273.0172.2072.4572.1448,600
03 Jan 202473.8273.8272.5172.5872.2748,400
02 Jan 202473.2774.4573.2274.4574.1356,600
29 Dec 202374.2674.2673.5273.5273.2025,900
28 Dec 202373.8274.4673.7574.4674.1470,200
27 Dec 202373.5073.8873.2373.7973.4728,200
26 Dec 202372.9873.5172.6473.3373.0132,500
22 Dec 202372.6173.2672.4772.6872.3730,400
21 Dec 202372.1572.4571.6072.3872.0763,900
20 Dec 202372.8173.1571.6571.6671.3583,600
20 Dec 20230.728 Dividend
19 Dec 202373.4073.6773.2273.5372.4937,000
18 Dec 202373.3573.3572.9673.0772.0352,000
15 Dec 202374.2474.2472.5973.1672.1254,600
14 Dec 202373.0974.7573.0974.4173.3655,000
13 Dec 202369.4272.4469.2772.1171.0961,000
12 Dec 202369.2669.6768.8769.3668.3864,400
11 Dec 202369.0269.3768.7769.3468.3663,900
08 Dec 202368.7469.2868.5569.2768.2955,200
07 Dec 202368.6569.2068.4869.0468.0669,800
06 Dec 202369.4369.6968.7468.7667.7939,300
05 Dec 202369.5069.5068.8269.2568.2774,200
04 Dec 202369.1069.6868.9369.6868.69314,900
01 Dec 202367.7669.3567.7369.3568.3756,500
30 Nov 202367.1367.6766.8567.6466.6842,500
29 Nov 202367.7568.1467.0467.0966.1467,000
28 Nov 202366.7967.3266.3767.0666.1127,000
27 Nov 202366.7667.2266.5066.9365.9856,900
24 Nov 202366.4566.9066.1566.8965.9415,200
22 Nov 202366.9666.9666.2966.5365.5929,600
21 Nov 202366.6666.6666.2066.4165.4742,300
20 Nov 202366.3666.8965.6466.8065.8539,900
17 Nov 202367.0967.0965.9966.2665.3234,700
16 Nov 202366.6967.0466.4666.4665.5244,300
15 Nov 202366.6667.3466.5866.6365.6925,900
14 Nov 202365.1567.3165.1566.8065.8555,400
13 Nov 202363.7663.8063.2763.5462.6457,500
10 Nov 202363.7164.2763.4964.1763.2671,700
09 Nov 202364.8264.8863.4563.5062.6032,900
08 Nov 202364.1964.8064.1864.6263.7034,300
07 Nov 202364.2364.2663.6463.7162.8151,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...