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 29, 2013 32.28 32.28 31.90 31.97 28,991 -0.33(-1.04%)
Nov 27, 2013 31.91 32.31 31.91 32.30 74,793 +0.40(+1.27%)
Nov 26, 2013 32.20 32.20 31.82 31.90 95,669 -0.25(-0.78%)
Nov 25, 2013 32.37 32.37 32.09 32.15 53,403 -0.20(-0.62%)
Nov 22, 2013 32.52 32.54 32.20 32.35 62,078 -0.16(-0.49%)
Nov 21, 2013 32.30 32.55 32.24 32.51 65,251 +0.22(+0.67%)
Nov 20, 2013 32.66 32.91 32.17 32.29 70,865 -0.33(-1.02%)
Nov 19, 2013 32.88 32.88 32.56 32.63 48,139 -0.33(-1.01%)
Nov 18, 2013 33.22 33.28 32.92 32.96 44,155 -0.25(-0.76%)
Nov 15, 2013 33.30 33.37 33.08 33.21 52,873 -0.06(-0.17%)
Nov 14, 2013 33.17 33.55 33.17 33.27 146,938 +0.34(+1.04%)
Nov 12, 2013 33.04 33.05 32.68 32.93 38,813 -0.17(-0.53%)
Nov 11, 2013 33.12 33.32 33.09 33.10 41,389 -0.04(-0.13%)
Nov 08, 2013 33.49 33.49 32.67 33.14 70,499 -0.56(-1.65%)
Nov 07, 2013 34.17 34.17 33.64 33.70 105,328 -0.44(-1.29%)
Nov 06, 2013 34.15 34.36 34.08 34.14 56,607 +0.06(+0.16%)
Nov 05, 2013 34.68 34.68 34.04 34.08 57,326 -0.75(-2.14%)
Nov 04, 2013 34.82 34.87 34.50 34.83 52,580 +0.12(+0.34%)
Nov 01, 2013 34.75 34.92 34.42 34.71 124,673 -0.01(-0.02%)
Oct 31, 2013 34.91 35.05 34.51 34.72 62,404 -0.18(-0.52%)
Oct 30, 2013 35.11 35.14 34.83 34.90 73,029 -0.23(-0.65%)
Oct 29, 2013 35.40 35.40 34.97 35.13 114,214 -0.29(-0.81%)
Oct 28, 2013 35.67 35.71 35.07 35.41 75,389 -0.26(-0.74%)
Oct 25, 2013 35.22 35.73 35.18 35.68 117,744 +0.53(+1.51%)
Oct 24, 2013 35.41 35.41 35.02 35.15 58,447 -0.29(-0.81%)
Oct 23, 2013 35.21 35.44 35.12 35.44 23,915 +0.09(+0.26%)
Oct 22, 2013 35.08 35.50 35.08 35.34 75,684 +0.29(+0.83%)
Oct 21, 2013 35.21 35.23 34.82 35.05 71,935 -0.20(-0.56%)
Oct 18, 2013 35.45 35.49 35.11 35.25 59,923 -0.13(-0.37%)
Oct 17, 2013 34.74 35.41 34.71 35.38 65,556 +0.56(+1.60%)
Oct 16, 2013 34.35 34.84 34.35 34.82 146,896 +0.61(+1.77%)
Oct 15, 2013 34.12 34.37 34.06 34.22 24,238 -0.08(-0.24%)
Oct 14, 2013 34.17 34.33 34.01 34.30 43,157 -0.04(-0.12%)
Oct 11, 2013 33.90 34.34 33.83 34.34 65,703 +0.33(+0.96%)
Oct 10, 2013 33.58 34.03 33.45 34.01 30,218 +0.83(+2.50%)
Oct 09, 2013 33.20 33.44 33.13 33.19 69,171 +0.06(+0.19%)
Oct 08, 2013 33.42 33.50 33.12 33.12 37,617 -0.21(-0.63%)
Oct 07, 2013 32.93 33.48 32.93 33.33 27,456 +0.19(+0.57%)
Oct 04, 2013 33.28 33.39 32.98 33.14 25,632 -0.13(-0.40%)
Oct 03, 2013 33.73 33.73 33.14 33.28 42,755 -0.66(-1.95%)
Oct 02, 2013 33.85 33.96 33.55 33.94 66,818 -0.06(-0.16%)
Oct 01, 2013 33.55 34.27 33.41 33.99 175,388 +0.17(+0.49%)
Sep 27, 2013 33.83 34.01 33.60 33.83 55,156 -0.12(-0.35%)
Sep 26, 2013 33.80 33.95 33.74 33.94 26,629 +0.18(+0.54%)
Sep 25, 2013 33.57 33.80 33.53 33.76 231,565 +0.20(+0.58%)
Sep 24, 2013 33.90 33.90 33.56 33.57 48,388 -0.30(-0.88%)
Sep 23, 2013 34.18 34.34 33.84 33.87 44,995 -0.35(-1.03%)
Sep 20, 2013 34.83 34.83 34.20 34.22 53,832 -0.59(-1.69%)
Sep 19, 2013 34.96 35.23 34.80 34.81 102,839 -0.09(-0.26%)
Sep 18, 2013 33.58 34.90 33.22 34.90 58,252 +1.33(+3.95%)
Sep 17, 2013 33.66 33.94 33.53 33.57 49,090 -0.10(-0.31%)
Sep 16, 2013 33.98 34.15 33.58 33.67 48,098 +0.34(+1.02%)
Sep 13, 2013 33.20 33.37 33.12 33.33 130,463 +0.17(+0.52%)
Sep 12, 2013 33.33 33.56 33.13 33.16 104,033 -0.17(-0.50%)
Sep 11, 2013 33.03 33.34 33.03 33.33 113,589 +0.26(+0.79%)
Sep 10, 2013 33.16 33.73 32.82 33.07 57,822 -0.03(-0.08%)
Sep 09, 2013 32.46 33.10 32.40 33.09 45,106 +0.67(+2.07%)
Sep 06, 2013 32.09 32.76 31.77 32.42 65,722 +0.57(+1.78%)
Sep 05, 2013 32.20 32.20 31.83 31.86 86,577 -0.39(-1.20%)
Sep 04, 2013 31.95 32.37 31.86 32.24 106,463 +0.29(+0.91%)
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.