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
2023-12-29 74.26 74.26 73.52 73.52 0.0M
2023-12-28 73.82 74.46 73.75 74.46 0.1M
2023-12-27 73.50 73.88 73.23 73.79 0.0M
2023-12-26 72.98 73.51 72.64 73.33 0.0M
2023-12-22 72.61 73.26 72.47 72.68 0.0M
2023-12-21 72.15 72.45 71.60 72.38 0.1M
2023-12-20 72.81 73.15 71.65 71.66 0.1M
2023-12-19 73.40 73.67 73.22 73.53 0.0M
2023-12-18 73.35 73.35 72.96 73.07 0.1M
2023-12-15 74.24 74.24 72.59 73.16 0.1M
2023-12-14 73.09 74.75 73.09 74.41 0.1M
2023-12-13 69.42 72.44 69.27 72.11 0.1M
2023-12-12 69.26 69.67 68.87 69.36 0.1M
2023-12-11 69.02 69.37 68.77 69.34 0.1M
2023-12-08 68.74 69.28 68.55 69.27 0.1M
2023-12-07 68.65 69.20 68.48 69.04 0.1M
2023-12-06 69.43 69.69 68.74 68.76 0.0M
2023-12-05 69.50 69.50 68.82 69.25 0.1M
2023-12-04 69.10 69.68 68.93 69.68 0.3M
2023-12-01 67.76 69.35 67.73 69.35 0.1M
2023-11-30 67.13 67.67 66.85 67.64 0.0M
2023-11-29 67.75 68.14 67.04 67.09 0.1M
2023-11-28 66.79 67.32 66.37 67.06 0.0M
2023-11-27 66.76 67.22 66.50 66.93 0.1M
2023-11-24 66.45 66.90 66.15 66.89 0.0M
2023-11-22 66.96 66.96 66.29 66.53 0.0M
2023-11-21 66.66 66.66 66.20 66.41 0.0M
2023-11-20 66.36 66.89 65.64 66.80 0.0M
2023-11-17 67.09 67.09 65.99 66.26 0.0M
2023-11-16 66.69 67.04 66.46 66.46 0.0M
2023-11-15 66.66 67.34 66.58 66.63 0.0M
2023-11-14 65.15 67.31 65.15 66.80 0.1M
2023-11-13 63.76 63.80 63.27 63.54 0.1M
2023-11-10 63.71 64.27 63.49 64.17 0.1M
2023-11-09 64.82 64.88 63.45 63.50 0.0M
2023-11-08 64.19 64.80 64.18 64.62 0.0M
2023-11-07 64.23 64.26 63.64 63.71 0.1M
2023-11-06 65.36 65.36 64.18 64.48 0.0M
2023-11-03 65.02 66.04 65.02 65.32 0.1M
2023-11-02 63.05 64.22 63.05 64.04 0.0M
2023-11-01 62.18 62.31 61.46 62.31 0.1M
2023-10-31 61.84 62.23 61.22 62.22 0.1M
2023-10-30 61.62 62.09 60.64 61.62 0.1M
2023-10-27 63.04 63.04 61.31 61.40 0.1M
2023-10-26 62.70 63.22 62.38 62.66 0.0M
2023-10-25 63.42 63.46 62.45 62.46 0.0M
2023-10-24 63.49 63.98 63.43 63.83 0.0M
2023-10-23 63.64 64.08 63.20 63.25 0.0M
2023-10-20 65.14 65.26 64.05 64.07 0.0M
2023-10-19 65.82 66.42 64.80 64.82 0.0M
2023-10-18 66.96 66.96 66.09 66.18 0.0M
2023-10-17 66.53 67.84 66.53 67.24 0.1M
2023-10-16 66.64 67.21 66.16 67.00 0.0M
2023-10-13 67.09 67.09 66.23 66.40 0.0M
2023-10-12 67.32 67.32 66.45 66.66 0.0M
2023-10-11 67.15 67.58 66.80 67.52 0.0M
2023-10-10 66.46 67.17 66.09 66.53 0.0M
2023-10-09 65.14 66.45 65.14 66.32 0.0M
2023-10-06 64.74 65.81 64.19 65.41 0.0M
2023-10-05 64.68 65.21 64.51 65.12 0.0M
2023-10-04 64.08 64.76 63.62 64.69 0.1M
2023-10-03 64.47 64.71 63.62 63.85 0.1M
2023-10-02 65.91 66.15 64.47 64.86 0.1M
2023-09-29 66.42 66.84 65.49 65.95 0.0M
2023-09-28 65.65 66.06 65.45 65.67 0.0M
2023-09-27 66.22 66.59 65.12 65.29 0.0M
2023-09-26 66.54 66.54 65.68 65.92 0.0M
2023-09-25 67.19 67.58 67.07 67.50 0.0M
2023-09-22 68.04 68.49 67.52 67.54 0.0M
2023-09-21 69.56 69.56 68.05 68.05 0.1M
2023-09-20 69.81 70.54 69.81 69.89 0.0M
2023-09-19 69.69 70.02 69.37 69.51 0.1M
2023-09-18 70.43 70.43 69.50 69.69 0.1M
2023-09-15 70.30 70.74 70.22 70.54 0.0M
2023-09-14 69.67 70.66 69.67 70.58 0.0M
2023-09-13 69.93 69.93 69.12 69.27 0.0M
2023-09-12 69.58 69.95 69.22 69.86 0.0M
2023-09-11 69.34 69.66 69.19 69.57 0.0M
2023-09-08 69.90 69.90 69.17 69.29 0.0M
2023-09-07 69.44 70.23 69.37 69.75 0.0M
2023-09-06 69.53 69.88 69.09 69.58 0.0M
2023-09-05 70.61 70.79 69.70 69.70 0.0M
2023-09-01 71.46 71.46 70.63 70.73 0.0M
2023-08-31 71.59 71.59 70.93 70.99 0.0M
2023-08-30 71.26 71.57 71.16 71.57 0.0M
2023-08-29 70.60 71.19 70.27 71.18 0.0M
2023-08-28 70.39 71.08 70.39 70.49 0.0M
2023-08-25 70.10 70.54 69.89 70.19 0.1M
2023-08-24 70.12 71.18 69.95 69.98 0.0M
2023-08-23 69.35 70.12 69.35 70.10 0.0M
2023-08-22 69.11 69.30 68.90 69.02 0.0M
2023-08-21 69.45 69.55 68.61 69.02 0.2M
2023-08-18 69.23 69.77 69.23 69.56 0.0M
2023-08-17 70.17 70.67 69.65 69.65 0.0M
2023-08-16 70.49 70.62 70.07 70.18 0.0M
2023-08-15 70.99 71.11 70.36 70.55 0.0M
2023-08-14 71.83 72.03 71.15 71.27 0.0M
2023-08-11 71.52 72.19 71.52 72.07 0.0M
2023-08-10 72.57 72.99 71.82 71.82 0.0M
2023-08-09 72.26 72.67 71.93 72.35 0.0M
2023-08-08 72.55 72.55 71.95 72.30 0.0M
2023-08-07 72.15 73.21 72.15 73.21 0.0M
2023-08-04 72.97 73.02 71.62 71.85 0.0M
2023-08-03 72.80 73.32 72.04 73.32 0.0M
2023-08-02 73.03 73.43 72.82 73.15 0.0M
2023-08-01 73.57 73.90 73.14 73.49 0.1M
2023-07-31 73.33 74.15 73.15 73.69 0.0M
2023-07-28 73.82 74.32 73.00 73.23 0.1M
2023-07-27 75.51 75.51 73.43 73.43 0.0M
2023-07-26 75.06 75.75 74.92 75.28 0.0M
2023-07-25 75.83 75.83 75.04 75.11 0.0M
2023-07-24 76.06 76.34 75.72 76.00 0.0M
2023-07-21 75.54 75.99 75.36 75.79 0.0M
2023-07-20 74.85 75.39 74.29 75.35 0.0M
2023-07-19 74.22 75.12 74.22 74.77 0.0M
2023-07-18 75.00 75.08 73.76 74.04 0.0M
2023-07-17 75.44 75.60 74.97 74.97 0.0M
2023-07-14 75.24 75.62 74.88 75.52 0.0M
2023-07-13 74.84 75.45 74.64 75.45 0.0M
2023-07-12 75.16 75.82 74.82 74.82 0.0M
2023-07-11 73.66 74.67 73.58 74.64 0.0M
2023-07-10 73.34 73.63 72.75 73.54 0.0M
2023-07-07 73.51 73.68 73.22 73.31 0.0M
2023-07-06 73.45 73.75 71.78 73.71 0.0M
2023-07-05 73.84 74.52 72.97 73.90 0.0M
2023-07-03 72.96 74.24 72.96 74.01 0.0M
2023-06-30 73.27 73.74 72.18 73.27 0.0M
2023-06-29 72.06 72.87 72.04 72.87 0.1M
2023-06-28 72.36 72.65 71.77 72.26 0.0M
2023-06-27 72.04 72.68 71.70 72.57 0.0M
2023-06-26 70.00 71.77 69.78 71.77 0.0M
2023-06-23 70.90 71.15 69.84 69.84 0.0M
2023-06-22 72.38 72.43 70.53 71.05 0.1M
2023-06-21 72.38 72.52 71.59 72.29 0.0M
2023-06-20 73.13 73.13 72.23 72.58 0.0M
2023-06-16 73.34 73.92 73.24 73.43 0.0M
2023-06-15 72.97 73.23 72.52 73.22 0.0M
2023-06-14 73.09 73.54 72.60 73.02 0.1M
2023-06-13 72.72 73.05 72.25 72.93 0.0M
2023-06-12 72.68 72.68 72.02 72.61 0.0M
2023-06-09 72.67 72.86 72.42 72.70 0.0M
2023-06-08 72.93 72.93 71.86 72.60 0.0M
2023-06-07 71.71 73.26 71.50 73.07 0.0M
2023-06-06 71.57 71.93 71.14 71.89 0.0M
2023-06-05 71.63 71.83 71.14 71.21 0.0M
2023-06-02 70.78 71.84 70.66 71.72 0.1M
2023-06-01 69.68 70.11 68.83 69.88 0.1M
2023-05-31 69.80 70.08 69.20 69.68 0.0M
2023-05-30 69.31 70.00 69.29 69.57 0.1M
2023-05-26 68.66 69.22 68.08 69.13 0.0M
2023-05-25 69.09 69.09 68.08 68.53 0.0M
2023-05-24 70.19 70.19 68.88 69.00 0.0M
2023-05-23 70.40 71.11 70.26 70.27 0.0M
2023-05-22 70.46 70.86 70.00 70.46 0.0M
2023-05-19 70.60 71.14 70.04 70.32 0.0M
2023-05-18 70.68 70.96 70.08 70.42 0.0M
2023-05-17 70.92 70.95 70.34 70.94 0.0M
2023-05-16 72.26 72.31 70.61 70.61 0.0M
2023-05-15 72.61 72.64 72.11 72.31 0.0M
2023-05-12 72.67 72.69 71.95 72.50 0.0M
2023-05-11 72.68 72.68 71.97 72.56 0.0M
2023-05-10 73.03 73.27 72.35 72.98 0.0M
2023-05-09 72.30 72.80 71.54 72.46 0.0M
2023-05-08 72.79 72.83 72.38 72.66 0.0M
2023-05-05 71.87 72.88 71.87 72.77 0.0M
2023-05-04 70.99 71.98 70.71 71.41 0.0M
2023-05-03 71.57 72.04 70.69 71.01 0.0M
2023-05-02 72.02 72.15 70.48 71.14 0.0M
2023-05-01 72.40 73.00 72.19 72.30 0.0M
2023-04-28 71.36 72.84 71.36 72.47 0.0M
2023-04-27 69.88 71.53 69.88 71.36 0.0M
2023-04-26 70.32 70.95 69.77 69.87 0.1M
2023-04-25 70.55 70.69 70.26 70.40 0.1M
2023-04-24 70.98 71.24 70.28 70.73 0.0M
2023-04-21 70.98 71.28 70.39 70.93 0.0M
2023-04-20 71.06 71.24 70.54 70.82 0.0M
2023-04-19 70.78 71.50 70.43 71.35 0.0M
2023-04-18 71.48 71.58 70.69 71.02 0.0M
2023-04-17 70.08 71.33 70.08 71.33 0.0M
2023-04-14 71.05 71.55 69.55 70.02 0.0M
2023-04-13 71.93 71.93 70.42 71.07 0.0M
2023-04-12 72.49 72.73 71.69 71.70 0.0M
2023-04-11 71.50 72.47 71.50 72.14 0.0M
2023-04-10 70.67 71.42 70.43 71.42 0.0M
2023-04-06 70.41 71.04 70.15 70.99 0.0M
2023-04-05 70.37 70.53 70.07 70.35 0.0M
2023-04-04 70.63 70.63 69.76 70.32 0.0M
2023-04-03 70.68 71.46 70.11 70.31 0.0M
2023-03-31 69.62 70.62 69.33 70.62 0.0M
2023-03-30 68.98 69.41 68.92 69.30 0.0M
2023-03-29 67.18 68.36 67.18 68.26 0.0M
2023-03-28 66.58 67.03 66.33 66.65 0.0M
2023-03-27 67.33 67.52 66.79 66.87 0.0M
2023-03-24 65.00 66.83 64.96 66.83 0.1M
2023-03-23 66.08 66.61 65.14 65.21 0.1M
2023-03-22 68.23 68.23 65.95 66.00 0.1M
2023-03-21 69.63 69.64 67.85 68.38 0.1M
2023-03-20 68.55 69.43 68.29 69.19 0.0M
2023-03-17 69.75 69.75 68.45 68.51 0.0M
2023-03-16 69.74 70.10 68.90 69.87 0.1M
2023-03-15 69.39 70.39 69.17 70.23 0.1M
2023-03-14 70.54 70.91 69.67 70.31 0.1M
2023-03-13 67.82 70.12 67.82 69.60 0.1M
2023-03-10 71.41 71.41 68.18 68.37 0.1M
2023-03-09 72.88 73.11 71.36 71.41 0.1M
2023-03-08 72.25 73.52 72.07 72.90 0.0M
2023-03-07 73.91 73.92 72.13 72.26 0.0M
2023-03-06 73.93 74.28 73.65 73.92 0.0M
2023-03-03 73.11 74.07 73.11 73.90 0.0M
2023-03-02 71.24 72.71 71.24 72.63 0.0M
2023-03-01 72.52 72.52 70.93 71.58 0.1M
2023-02-28 72.96 73.89 72.84 72.90 0.0M
2023-02-27 73.96 74.38 72.83 73.05 0.0M
2023-02-24 73.74 73.74 72.93 73.39 0.1M
2023-02-23 74.43 74.43 73.39 74.22 0.0M
2023-02-22 75.07 75.14 73.74 74.08 0.0M
2023-02-21 75.48 75.48 74.63 74.89 0.0M
2023-02-17 75.61 76.06 75.10 75.93 0.0M
2023-02-16 75.43 76.58 74.94 75.97 0.1M
2023-02-15 75.63 76.32 75.34 76.29 0.0M
2023-02-14 76.19 76.78 75.62 76.06 0.2M
2023-02-13 75.80 76.72 75.80 76.39 0.0M
2023-02-10 75.15 75.92 74.86 75.78 0.0M
2023-02-09 77.09 77.10 75.37 75.55 0.0M
2023-02-08 76.17 76.68 75.99 76.55 0.0M
2023-02-07 76.04 76.90 75.34 76.46 0.1M
2023-02-06 76.15 76.46 75.61 76.41 0.0M
2023-02-03 76.75 76.75 75.72 76.52 0.0M
2023-02-02 76.20 78.33 76.20 77.80 0.1M
2023-02-01 75.18 76.15 74.37 75.70 0.1M
2023-01-31 73.63 75.54 73.55 75.51 0.1M
2023-01-30 74.13 74.68 73.62 73.62 0.0M
2023-01-27 73.26 74.94 73.26 74.72 0.0M
2023-01-26 73.37 73.71 73.07 73.59 0.0M
2023-01-25 73.15 73.16 72.51 72.99 0.1M
2023-01-24 72.68 73.54 72.48 73.39 0.2M
2023-01-23 72.16 72.98 71.80 72.70 0.1M
2023-01-20 71.51 72.14 70.86 72.14 0.1M
2023-01-19 71.26 72.20 71.25 71.44 0.0M
2023-01-18 72.74 72.83 71.58 71.64 0.0M
2023-01-17 71.89 72.86 71.89 72.56 0.1M
2023-01-13 72.02 72.58 71.67 71.91 0.0M
2023-01-12 72.65 73.11 71.97 72.74 0.0M
2023-01-11 69.99 72.33 69.99 72.29 0.1M
2023-01-10 69.51 69.67 68.96 69.47 0.1M
2023-01-09 69.89 70.48 69.35 69.64 0.0M
2023-01-06 68.19 69.94 67.97 69.76 0.0M
2023-01-05 68.85 68.85 67.33 67.77 0.1M
2023-01-04 68.50 70.06 68.50 69.45 0.1M
2023-01-03 68.61 69.25 67.25 68.05 0.0M