Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

76.49 +0.82 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.78 18.12 17.67 18.12 18,649 +0.36(+2.05%)
Nov 27, 2009 17.19 17.76 16.96 17.76 17,694 -0.25(-1.40%)
Nov 25, 2009 18.09 18.09 18.01 18.01 1,607 +0.05(+0.29%)
Nov 24, 2009 18.09 18.09 17.91 17.96 13,014 -0.16(-0.90%)
Nov 23, 2009 18.23 18.40 18.12 18.12 32,016 +0.18(+0.99%)
Nov 20, 2009 17.78 18.00 17.78 17.94 19,274 +0.01(+0.07%)
Nov 19, 2009 18.10 18.10 17.90 17.93 56,978 -0.37(-2.02%)
Nov 18, 2009 18.04 18.31 18.04 18.30 14,005 +0.31(+1.71%)
Nov 17, 2009 18.19 18.37 17.99 17.99 26,491 -0.23(-1.25%)
Nov 16, 2009 17.75 18.41 17.15 18.22 269,852 +0.47(+2.64%)
Nov 13, 2009 17.75 17.81 17.72 17.75 2,093 +0.13(+0.73%)
Nov 12, 2009 17.83 17.94 17.62 17.62 2,606 -0.07(-0.38%)
Nov 11, 2009 17.88 17.95 17.65 17.69 8,108 +0.13(+0.74%)
Nov 10, 2009 17.43 17.61 17.34 17.56 2,442 -0.03(-0.15%)
Nov 09, 2009 17.09 17.59 17.09 17.59 9,667 +0.65(+3.85%)
Nov 06, 2009 16.98 17.07 16.76 16.93 14,122 -0.21(-1.22%)
Nov 05, 2009 17.00 17.15 16.91 17.14 21,710 +0.20(+1.20%)
Nov 04, 2009 17.36 17.36 16.93 16.94 5,786 -0.12(-0.70%)
Nov 03, 2009 16.85 17.06 16.85 17.06 2,424 +0.08(+0.45%)
Nov 02, 2009 16.97 17.21 16.59 16.98 70,204 -0.07(-0.43%)
Oct 30, 2009 17.01 17.18 16.61 17.06 16,054 -0.14(-0.79%)
Oct 29, 2009 16.71 17.22 16.71 17.19 6,479 +0.59(+3.56%)
Oct 28, 2009 17.27 17.27 16.60 16.60 145,439 -0.54(-3.16%)
Oct 27, 2009 17.30 17.36 17.14 17.14 46,400 -0.16(-0.92%)
Oct 26, 2009 17.31 17.66 17.29 17.30 106,771 +0.04(+0.24%)
Oct 23, 2009 17.38 17.41 17.24 17.26 62,563 -0.18(-1.02%)
Oct 22, 2009 16.90 17.48 16.84 17.44 7,886 +0.36(+2.13%)
Oct 21, 2009 17.55 17.61 17.08 17.08 113,070 -0.26(-1.49%)
Oct 20, 2009 17.29 17.41 17.29 17.33 8,387 -0.36(-2.05%)
Oct 19, 2009 17.56 17.78 17.56 17.70 30,542 +0.34(+1.95%)
Oct 16, 2009 17.51 17.51 17.36 17.36 20,903 -0.36(-2.02%)
Oct 15, 2009 17.69 17.75 17.64 17.72 31,431 -0.10(-0.59%)
Oct 14, 2009 17.59 17.82 17.54 17.82 36,128 +0.57(+3.28%)
Oct 13, 2009 17.20 17.32 17.20 17.25 14,596 -0.16(-0.92%)
Oct 12, 2009 17.45 17.57 17.40 17.41 35,069 +0.02(+0.11%)
Oct 09, 2009 17.17 17.42 17.13 17.40 62,824 +0.19(+1.11%)
Oct 08, 2009 17.13 17.36 17.08 17.20 140,379 +0.26(+1.53%)
Oct 07, 2009 16.76 16.95 16.76 16.95 71,191 +0.06(+0.33%)
Oct 06, 2009 17.15 17.24 16.73 16.89 58,794 -0.06(-0.36%)
Oct 05, 2009 17.01 17.06 16.83 16.95 99,510 +0.34(+2.08%)
Oct 02, 2009 16.50 17.00 16.39 16.61 50,179 -0.08(-0.48%)
Oct 01, 2009 17.32 17.32 16.69 16.69 34,756 -0.73(-4.21%)
Sep 30, 2009 17.47 17.62 17.18 17.42 62,740 -0.09(-0.53%)
Sep 29, 2009 17.81 17.86 17.48 17.51 50,414 -0.30(-1.66%)
Sep 28, 2009 17.28 17.81 17.22 17.81 33,241 +0.65(+3.77%)
Sep 25, 2009 17.12 17.36 16.98 17.16 72,770 -0.01(-0.04%)
Sep 24, 2009 17.57 17.59 17.02 17.17 82,353 -0.41(-2.31%)
Sep 23, 2009 18.21 18.21 17.57 17.57 62,487 -0.76(-4.16%)
Sep 22, 2009 18.09 18.34 18.07 18.34 31,729 +0.50(+2.80%)
Sep 21, 2009 17.84 18.01 17.78 17.84 43,424 -0.21(-1.16%)
Sep 18, 2009 18.08 18.14 17.75 18.05 21,280 +0.09(+0.48%)
Sep 17, 2009 18.10 18.52 17.81 17.96 32,719 -0.11(-0.60%)
Sep 16, 2009 17.51 18.07 17.49 18.07 44,215 +0.67(+3.84%)
Sep 15, 2009 17.14 17.61 17.06 17.40 21,816 +0.22(+1.25%)
Sep 14, 2009 16.58 17.19 16.57 17.19 27,261 +0.46(+2.72%)
Sep 11, 2009 16.87 16.87 16.62 16.73 4,397 -0.09(-0.51%)
Sep 10, 2009 16.63 16.82 16.42 16.82 21,118 +0.18(+1.11%)
Sep 09, 2009 16.47 16.67 16.42 16.63 15,630 +0.31(+1.92%)
Sep 08, 2009 16.01 16.32 16.01 16.32 12,106 +0.48(+3.01%)
Sep 04, 2009 15.67 15.85 15.66 15.84 18,487 +0.06(+0.37%)
Sep 03, 2009 15.65 15.78 15.45 15.78 13,168 +0.15(+0.95%)
Sep 02, 2009 15.70 15.72 15.53 15.63 38,915 -0.15(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.