iShares Residential and Multisector Real Estate ETF

REZ
🏛️ usa →
84.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 98.04 98.89 97.98 98.23 0.1M
2021-12-30 97.63 98.24 97.40 97.82 0.1M
2021-12-29 96.99 97.77 96.31 97.60 0.1M
2021-12-28 96.36 96.84 96.10 96.73 0.1M
2021-12-27 95.08 96.31 94.66 96.26 0.1M
2021-12-23 95.66 95.66 94.42 95.05 0.1M
2021-12-22 94.65 95.50 94.55 95.37 0.1M
2021-12-21 94.17 94.90 94.00 94.37 0.1M
2021-12-20 93.40 93.87 92.39 93.59 0.1M
2021-12-17 94.22 95.17 93.98 94.21 0.1M
2021-12-16 95.11 95.19 93.50 94.20 0.1M
2021-12-15 93.14 94.94 93.14 94.68 0.1M
2021-12-14 94.16 94.34 92.20 92.88 1.8M
2021-12-13 92.99 94.70 92.60 94.31 0.1M
2021-12-10 94.33 94.33 93.35 93.59 0.1M
2021-12-09 94.68 94.68 93.65 93.72 0.1M
2021-12-08 94.08 95.09 93.78 94.90 0.1M
2021-12-07 93.47 94.18 93.17 93.78 0.1M
2021-12-06 91.87 93.64 91.87 92.93 0.1M
2021-12-03 91.97 91.97 90.65 91.33 0.1M
2021-12-02 89.01 92.15 89.01 91.63 0.1M
2021-12-01 91.06 92.05 88.61 88.65 0.1M
2021-11-30 91.59 91.98 90.31 90.35 0.9M
2021-11-29 91.94 92.83 91.43 92.05 0.1M
2021-11-26 92.89 92.89 90.90 91.23 0.1M
2021-11-24 92.62 94.19 92.62 94.01 0.1M
2021-11-23 91.77 92.93 91.44 92.69 0.1M
2021-11-22 92.65 92.65 91.59 91.65 0.1M
2021-11-19 93.42 93.42 92.11 92.40 0.1M
2021-11-18 93.23 93.55 92.85 93.37 0.1M
2021-11-17 92.12 93.18 90.44 93.10 0.1M
2021-11-16 93.08 93.08 91.95 92.36 0.1M
2021-11-15 92.49 93.07 91.83 93.02 0.0M
2021-11-12 92.38 92.63 91.98 92.30 0.0M
2021-11-11 92.42 92.42 91.56 92.32 0.0M
2021-11-10 91.54 92.50 91.54 92.12 0.1M
2021-11-09 91.43 91.87 91.15 91.67 0.1M
2021-11-08 91.68 91.68 90.63 91.33 0.3M
2021-11-05 91.21 92.66 91.21 91.43 0.1M
2021-11-04 92.09 92.42 90.55 90.91 0.2M
2021-11-03 92.39 92.75 91.91 92.12 0.0M
2021-11-02 92.36 92.82 91.69 92.27 0.0M
2021-11-01 91.99 92.10 90.20 91.99 0.0M
2021-10-29 92.46 92.93 91.41 91.88 0.1M
2021-10-27 91.14 91.69 90.91 91.22 0.1M
2021-10-26 90.96 91.41 90.36 90.98 0.1M
2021-10-25 91.06 91.32 90.47 90.78 0.0M
2021-10-22 90.99 91.40 90.81 90.88 0.0M
2021-10-21 91.07 91.07 90.36 90.71 0.0M
2021-10-20 90.10 91.04 90.09 91.02 0.1M
2021-10-19 90.65 90.83 89.86 89.99 0.3M
2021-10-18 89.50 90.59 89.50 90.31 0.1M
2021-10-15 90.93 91.04 89.64 90.12 0.1M
2021-10-14 89.78 90.62 89.59 90.55 0.1M
2021-10-13 88.15 89.35 87.81 89.32 0.1M
2021-10-12 87.27 88.70 87.09 88.25 0.1M
2021-10-11 86.67 87.13 86.32 86.96 0.3M
2021-10-08 87.27 87.36 86.55 86.67 0.1M
2021-10-07 87.60 88.18 87.02 87.15 0.0M
2021-10-06 85.66 87.20 84.68 87.10 0.1M
2021-10-05 87.00 87.00 85.66 86.13 0.0M
2021-10-04 86.49 87.03 86.20 86.84 0.2M
2021-10-01 86.02 87.03 85.26 86.55 0.1M
2021-09-30 87.39 87.39 85.56 85.57 0.1M
2021-09-29 86.26 87.44 86.26 87.01 0.1M
2021-09-28 85.62 86.28 84.76 85.90 0.2M
2021-09-27 87.30 88.10 85.87 85.92 0.1M
2021-09-24 88.16 88.55 87.13 87.32 0.1M
2021-09-23 88.99 89.30 88.64 88.64 0.1M
2021-09-22 88.86 89.05 88.45 88.55 0.1M
2021-09-21 88.67 89.46 88.22 88.25 0.1M
2021-09-20 87.24 88.67 87.04 88.17 0.1M
2021-09-17 89.29 89.48 88.02 88.13 0.0M
2021-09-16 89.27 90.02 88.83 89.52 3.1M
2021-09-15 89.80 90.15 89.39 89.47 0.0M
2021-09-14 90.15 90.15 88.96 89.55 0.1M
2021-09-13 90.06 90.79 89.77 89.83 0.1M
2021-09-10 90.60 90.60 89.47 89.47 0.1M
2021-09-09 91.76 91.76 90.33 90.36 0.1M
2021-09-08 90.58 92.16 90.51 91.80 0.0M
2021-09-07 92.38 92.38 90.10 90.79 0.1M
2021-09-03 92.60 92.60 91.35 92.37 0.0M
2021-09-02 92.17 92.51 91.49 92.50 0.0M
2021-09-01 90.81 91.99 90.75 91.90 0.1M
2021-08-31 89.78 90.56 89.65 90.55 0.1M
2021-08-30 89.07 90.11 88.79 90.02 0.1M
2021-08-27 88.45 89.46 88.45 89.01 0.1M
2021-08-26 88.23 88.65 88.00 88.28 0.1M
2021-08-25 87.87 88.82 87.50 88.14 0.0M
2021-08-24 88.23 88.23 87.11 87.81 0.1M
2021-08-23 88.75 88.89 87.78 88.08 0.1M
2021-08-20 88.12 88.93 87.42 88.58 0.0M
2021-08-19 87.80 88.56 87.28 88.15 0.0M
2021-08-18 88.35 88.51 87.75 87.97 0.0M
2021-08-17 88.33 88.57 87.73 88.47 0.0M
2021-08-16 88.50 89.11 88.37 88.58 0.1M
2021-08-13 87.98 88.60 87.87 88.58 0.0M
2021-08-12 87.97 87.97 87.52 87.93 0.0M
2021-08-11 88.03 88.16 87.60 87.76 0.0M
2021-08-10 88.90 88.95 87.64 87.74 0.1M
2021-08-09 89.15 89.15 88.43 88.85 0.1M
2021-08-06 90.06 90.25 89.13 89.23 0.1M
2021-08-05 89.24 89.82 88.83 89.80 0.1M
2021-08-04 89.72 89.72 88.70 88.93 0.1M
2021-08-03 89.83 89.93 89.02 89.62 0.1M
2021-08-02 90.48 91.23 89.68 89.78 0.1M
2021-07-30 90.47 91.48 89.95 90.04 0.2M
2021-07-29 89.99 90.60 89.89 90.13 0.1M
2021-07-28 90.00 90.15 89.39 89.70 0.1M
2021-07-27 89.11 90.28 89.00 89.90 0.1M
2021-07-26 89.49 89.87 88.92 89.44 0.1M
2021-07-23 89.09 89.70 88.95 89.67 0.1M
2021-07-22 88.84 88.86 88.27 88.73 0.0M
2021-07-21 89.40 89.77 88.88 89.01 0.1M
2021-07-20 87.35 89.65 87.24 89.34 0.3M
2021-07-19 88.27 88.27 86.33 86.91 0.1M
2021-07-16 88.73 89.17 88.54 88.80 0.1M
2021-07-15 87.97 88.41 87.80 88.34 0.1M
2021-07-14 87.15 88.22 87.08 88.03 0.0M
2021-07-13 87.98 88.07 86.70 87.03 0.2M
2021-07-12 87.46 88.17 87.21 88.13 0.2M
2021-07-09 86.36 87.36 86.03 87.33 0.1M
2021-07-08 85.25 86.06 85.07 85.77 0.0M
2021-07-07 85.73 86.20 85.19 85.93 0.1M
2021-07-06 84.45 85.71 83.72 85.57 0.1M
2021-07-02 84.26 84.44 83.86 84.40 0.1M
2021-07-01 83.43 84.53 83.06 83.86 0.1M
2021-06-30 83.73 84.40 83.21 83.33 0.1M
2021-06-29 84.27 84.47 83.78 83.86 0.0M
2021-06-28 84.71 84.75 83.51 84.17 0.1M
2021-06-25 84.16 84.70 84.00 84.70 0.1M
2021-06-24 84.45 84.45 83.61 84.06 0.1M
2021-06-23 84.02 84.51 83.65 84.31 0.0M
2021-06-22 84.25 84.39 83.87 84.04 0.0M
2021-06-21 82.63 84.30 82.38 84.09 0.0M
2021-06-18 83.17 83.69 82.19 82.19 0.0M
2021-06-17 83.38 83.69 82.96 83.65 0.1M
2021-06-16 84.39 84.60 83.47 83.54 0.1M
2021-06-15 85.07 85.07 84.01 84.04 0.1M
2021-06-14 84.63 84.90 84.19 84.85 0.0M
2021-06-11 84.76 84.76 83.92 84.43 0.1M
2021-06-10 84.00 84.79 83.60 84.47 0.0M
2021-06-09 84.11 84.45 83.85 84.14 0.0M
2021-06-08 83.44 83.90 83.42 83.75 0.0M
2021-06-07 82.75 83.57 82.55 83.22 0.0M
2021-06-04 82.64 82.64 82.03 82.39 0.0M
2021-06-03 83.06 83.06 82.32 82.51 0.0M
2021-06-02 82.53 83.11 82.02 83.03 0.1M
2021-06-01 80.86 82.04 80.58 81.99 0.1M
2021-05-28 80.17 80.85 80.06 80.59 0.0M
2021-05-27 80.63 80.65 79.76 79.86 0.0M
2021-05-26 80.56 80.82 80.15 80.32 0.2M
2021-05-25 80.51 80.51 79.69 80.20 0.1M
2021-05-24 79.12 80.35 79.12 80.01 0.1M
2021-05-21 79.44 79.67 78.73 79.01 0.0M
2021-05-20 78.41 79.36 78.41 79.25 0.0M
2021-05-19 78.08 78.35 77.25 78.32 0.1M
2021-05-18 78.77 79.12 78.53 78.76 0.0M
2021-05-17 78.53 78.98 78.46 78.76 0.0M
2021-05-14 78.21 78.70 78.18 78.56 0.0M
2021-05-13 76.69 78.48 76.69 77.99 0.0M
2021-05-12 78.61 78.65 76.54 76.60 0.0M
2021-05-11 79.08 79.08 78.02 78.54 0.1M
2021-05-10 79.54 80.46 79.44 79.44 0.1M
2021-05-07 78.27 79.19 78.27 79.16 0.1M
2021-05-06 77.13 78.41 77.13 78.35 0.1M
2021-05-05 78.72 78.72 77.07 77.38 0.1M
2021-05-04 79.22 79.55 78.45 78.73 0.0M
2021-05-03 80.00 80.00 79.24 79.32 0.0M
2021-04-30 78.85 79.85 78.78 79.64 0.0M
2021-04-29 78.82 79.90 78.82 79.28 0.0M
2021-04-28 79.65 79.65 78.78 78.83 0.0M
2021-04-27 79.42 79.52 79.09 79.35 0.0M
2021-04-26 79.40 79.96 79.18 79.33 0.0M
2021-04-23 79.19 79.37 78.92 79.18 0.0M
2021-04-22 79.65 79.81 79.09 79.15 0.0M
2021-04-21 78.89 79.64 78.70 79.43 0.1M
2021-04-20 77.96 79.09 77.89 78.89 0.1M
2021-04-19 77.63 77.83 77.25 77.83 0.1M
2021-04-16 77.50 77.86 77.32 77.52 0.0M
2021-04-15 76.46 77.33 76.12 77.31 0.0M
2021-04-14 77.09 77.09 76.12 76.15 0.0M
2021-04-13 76.22 76.84 76.04 76.84 0.1M
2021-04-12 75.72 76.21 75.36 76.15 0.0M
2021-04-09 75.90 76.18 75.67 75.84 0.0M
2021-04-08 76.29 76.45 75.93 76.00 0.0M
2021-04-07 75.76 76.28 75.56 76.18 0.1M
2021-04-06 75.37 75.77 75.14 75.76 0.0M
2021-04-05 76.00 76.00 74.51 75.32 0.0M
2021-04-01 74.33 75.53 74.15 75.47 0.0M
2021-03-31 75.12 75.12 73.92 74.00 0.0M
2021-03-30 74.71 75.01 74.50 74.74 0.0M
2021-03-29 74.91 74.93 73.85 74.48 0.0M
2021-03-26 74.24 75.00 73.95 74.94 0.0M
2021-03-25 73.57 73.96 72.17 73.80 0.1M
2021-03-24 73.95 74.82 73.79 73.90 0.1M
2021-03-23 73.92 74.42 73.59 73.99 0.0M
2021-03-22 73.33 73.87 73.00 73.68 0.0M
2021-03-19 75.25 75.25 73.18 73.21 0.1M
2021-03-18 75.10 75.28 74.70 75.02 0.0M
2021-03-17 75.29 75.64 74.77 75.60 0.0M
2021-03-16 76.02 76.21 75.00 75.49 0.0M
2021-03-15 75.33 76.56 74.91 76.16 0.1M
2021-03-12 72.94 74.98 72.94 74.96 0.1M
2021-03-11 73.50 73.85 72.94 73.23 0.1M
2021-03-10 72.69 73.50 71.88 73.08 0.0M
2021-03-09 72.77 73.32 72.41 72.42 0.0M
2021-03-08 71.54 72.97 71.08 72.46 0.0M
2021-03-05 70.89 71.26 69.55 71.08 0.1M
2021-03-04 70.95 71.46 69.56 70.25 0.0M
2021-03-03 70.99 71.48 70.60 70.97 0.0M
2021-03-02 70.95 71.38 70.15 70.99 0.0M
2021-03-01 71.39 72.27 70.94 70.96 0.1M
2021-02-26 72.44 72.44 70.55 70.55 0.0M
2021-02-25 73.84 74.29 71.87 72.23 0.1M
2021-02-24 73.00 73.77 72.92 73.68 0.0M
2021-02-23 72.10 73.28 72.10 73.08 0.1M
2021-02-22 71.33 72.14 71.00 71.88 0.1M
2021-02-19 71.25 71.57 70.77 71.27 0.1M
2021-02-18 71.03 71.20 70.77 70.97 0.0M
2021-02-17 71.00 71.31 70.43 71.04 0.0M
2021-02-16 71.77 71.77 70.64 71.10 0.0M
2021-02-12 71.60 71.62 71.05 71.61 0.0M
2021-02-11 71.41 71.70 70.73 71.70 0.0M
2021-02-10 70.45 71.42 70.43 71.00 0.0M
2021-02-09 70.06 70.32 69.79 70.31 0.0M
2021-02-08 69.84 70.04 69.20 69.94 0.0M
2021-02-05 70.02 70.02 69.36 69.75 0.0M
2021-02-04 68.99 69.95 68.99 69.52 0.0M
2021-02-03 68.68 69.14 67.75 68.96 0.0M
2021-02-02 69.14 69.31 68.53 68.82 0.0M
2021-02-01 67.82 68.88 66.96 68.88 0.0M
2021-01-29 67.32 68.32 66.50 67.30 0.0M
2021-01-28 67.32 68.57 66.81 67.75 0.0M
2021-01-27 67.92 68.50 66.70 67.03 0.1M
2021-01-26 68.68 69.04 68.32 68.59 0.0M
2021-01-25 68.15 69.00 67.84 68.45 0.0M
2021-01-22 68.12 68.57 67.69 68.45 0.1M
2021-01-21 68.39 68.39 67.51 68.26 0.0M
2021-01-20 66.90 68.68 66.56 68.46 0.0M
2021-01-19 68.31 68.31 66.77 66.83 0.0M
2021-01-15 67.02 68.12 66.66 67.92 0.0M
2021-01-14 66.92 67.36 66.69 66.95 0.0M
2021-01-13 65.72 66.92 65.72 66.81 0.1M
2021-01-12 65.36 65.83 65.21 65.68 0.1M
2021-01-11 65.95 66.19 65.24 65.48 0.0M
2021-01-08 65.51 66.22 65.38 66.17 0.0M
2021-01-07 66.30 66.30 65.20 65.62 0.0M
2021-01-06 65.73 66.49 65.22 66.27 0.0M
2021-01-05 65.52 65.82 65.25 65.28 0.0M
2021-01-04 68.00 68.14 65.27 65.34 0.2M