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, 2015 46.32 46.72 45.89 46.04 38,295 -0.21(-0.45%)
Nov 27, 2015 45.74 46.49 45.74 46.25 23,950 +0.44(+0.97%)
Nov 25, 2015 45.49 45.81 45.81 45.81 48,651 +0.33(+0.72%)
Nov 24, 2015 45.56 45.57 45.13 45.48 24,307 -0.20(-0.44%)
Nov 23, 2015 45.52 45.86 45.52 45.68 27,941 +0.20(+0.44%)
Nov 20, 2015 45.01 45.48 44.96 45.48 33,055 +0.64(+1.43%)
Nov 19, 2015 44.53 44.97 44.52 44.84 19,011 +0.32(+0.72%)
Nov 18, 2015 44.31 44.52 44.11 44.52 22,431 +0.28(+0.64%)
Nov 17, 2015 43.97 44.51 43.97 44.23 31,777 +0.22(+0.49%)
Nov 16, 2015 43.47 44.02 43.47 44.02 14,666 +0.58(+1.33%)
Nov 13, 2015 43.79 43.94 43.44 43.44 110,233 -0.32(-0.74%)
Nov 12, 2015 43.80 43.96 43.62 43.76 40,432 -0.12(-0.27%)
Nov 11, 2015 43.73 44.05 43.66 43.88 24,607 +0.19(+0.45%)
Nov 10, 2015 43.18 43.92 43.18 43.69 85,012 +0.48(+1.11%)
Nov 09, 2015 43.60 43.68 42.87 43.21 239,223 -0.66(-1.50%)
Nov 06, 2015 44.89 44.92 43.54 43.87 115,435 -1.52(-3.36%)
Nov 05, 2015 45.30 45.39 44.91 45.39 51,911 +0.19(+0.43%)
Nov 04, 2015 45.51 45.51 45.05 45.20 57,785 -0.22(-0.48%)
Nov 03, 2015 46.05 46.05 45.17 45.41 39,465 -0.57(-1.24%)
Nov 02, 2015 45.13 46.01 45.00 45.98 78,968 +0.88(+1.94%)
Oct 30, 2015 45.77 45.95 45.02 45.11 27,974 -0.76(-1.65%)
Oct 29, 2015 45.83 45.92 45.55 45.86 68,871 -0.04(-0.08%)
Oct 28, 2015 46.26 46.51 45.17 45.90 97,690 -0.36(-0.78%)
Oct 27, 2015 46.34 46.43 46.03 46.26 56,211 -0.09(-0.19%)
Oct 26, 2015 46.38 46.46 45.89 46.35 52,912 +0.02(+0.03%)
Oct 23, 2015 46.90 46.90 46.03 46.33 301,017 -0.58(-1.24%)
Oct 22, 2015 46.74 47.07 46.68 46.92 234,496 +0.18(+0.38%)
Oct 21, 2015 46.86 47.04 46.70 46.74 118,841 -0.01(-0.02%)
Oct 20, 2015 46.78 46.88 46.52 46.75 48,329 -0.02(-0.05%)
Oct 19, 2015 46.02 46.78 46.02 46.77 49,854 +0.73(+1.59%)
Oct 16, 2015 45.83 46.12 45.74 46.04 133,341 +0.45(+0.98%)
Oct 15, 2015 45.04 45.59 45.04 45.59 39,586 +0.63(+1.40%)
Oct 14, 2015 45.42 45.52 44.87 44.96 44,755 -0.51(-1.12%)
Oct 13, 2015 45.83 45.87 45.36 45.47 84,552 -0.40(-0.88%)
Oct 12, 2015 45.74 45.98 45.58 45.87 181,001 +0.25(+0.56%)
Oct 09, 2015 45.76 45.76 45.40 45.62 69,138 -0.13(-0.29%)
Oct 08, 2015 45.41 45.75 45.16 45.75 85,588 +0.32(+0.71%)
Oct 07, 2015 45.20 45.44 45.00 45.43 38,821 +0.38(+0.85%)
Oct 06, 2015 45.53 45.53 44.98 45.05 105,398 -0.34(-0.74%)
Oct 05, 2015 44.89 45.41 44.88 45.38 141,522 +0.62(+1.37%)
Oct 02, 2015 44.49 44.79 44.03 44.77 33,001 +0.45(+1.00%)
Oct 01, 2015 44.48 44.58 44.06 44.32 33,621 -0.03(-0.08%)
Sep 30, 2015 44.25 44.46 44.02 44.36 38,540 +0.36(+0.81%)
Sep 29, 2015 43.59 44.10 43.27 44.00 23,632 +0.70(+1.62%)
Sep 28, 2015 44.03 44.03 42.98 43.30 63,374 -0.70(-1.58%)
Sep 25, 2015 43.66 44.25 43.63 43.99 22,375 +0.17(+0.39%)
Sep 24, 2015 44.08 44.16 43.47 43.82 160,953 -0.27(-0.61%)
Sep 23, 2015 43.81 44.18 43.72 44.09 7,528 +0.34(+0.78%)
Sep 22, 2015 43.86 43.93 43.63 43.75 20,120 -0.37(-0.84%)
Sep 21, 2015 43.67 44.23 43.67 44.12 28,580 +0.45(+1.02%)
Sep 18, 2015 43.09 44.27 43.09 43.67 134,654 +0.10(+0.24%)
Sep 17, 2015 42.87 44.16 42.82 43.57 55,787 +0.62(+1.43%)
Sep 16, 2015 42.50 43.00 42.50 42.95 17,603 +0.45(+1.07%)
Sep 15, 2015 42.00 42.59 41.73 42.50 161,603 +0.55(+1.31%)
Sep 14, 2015 42.01 42.07 41.85 41.95 19,542 +0.01(+0.03%)
Sep 11, 2015 41.24 41.94 41.16 41.94 16,692 +0.78(+1.89%)
Sep 10, 2015 41.08 41.61 41.08 41.16 18,613 +0.06(+0.14%)
Sep 09, 2015 41.86 42.06 41.09 41.10 31,369 -0.52(-1.25%)
Sep 08, 2015 41.40 41.76 41.26 41.62 55,597 +0.48(+1.17%)
Sep 04, 2015 41.63 41.14 41.14 41.14 13,754 -0.78(-1.86%)
Sep 03, 2015 42.12 42.17 41.82 41.92 47,719 +0.07(+0.18%)
Sep 02, 2015 41.84 41.94 41.52 41.84 69,611 +0.29(+0.70%)
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.