Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

76.07 -0.42 (-0.55%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 61.69 61.69 60.73 60.85 30,672 -0.26(-0.43%)
Mar 28, 2019 61.18 61.18 60.66 61.12 18,890 +0.39(+0.64%)
Mar 27, 2019 61.08 61.08 60.49 60.73 22,764 -0.18(-0.30%)
Mar 26, 2019 60.73 60.96 60.66 60.91 24,993 +0.26(+0.43%)
Mar 25, 2019 60.52 60.84 60.27 60.65 39,172 +0.15(+0.24%)
Mar 22, 2019 60.46 61.14 60.46 60.51 22,075 +0.07(+0.11%)
Mar 21, 2019 59.94 60.48 59.50 60.44 14,322 +1.06(+1.78%)
Mar 20, 2019 59.20 59.61 58.70 59.38 38,021 +0.21(+0.35%)
Mar 19, 2019 59.41 59.41 58.98 59.17 13,348 -0.24(-0.40%)
Mar 18, 2019 60.16 60.16 59.00 59.41 54,164 -0.69(-1.15%)
Mar 15, 2019 60.38 60.55 59.96 60.10 27,982 -0.27(-0.45%)
Mar 14, 2019 60.10 60.38 60.04 60.38 14,956 +0.21(+0.35%)
Mar 13, 2019 60.04 60.34 60.04 60.16 103,611 +0.22(+0.37%)
Mar 12, 2019 59.74 60.04 59.72 59.94 161,916 +0.29(+0.49%)
Mar 11, 2019 58.91 59.66 58.91 59.65 24,042 +0.76(+1.29%)
Mar 08, 2019 58.57 59.16 58.56 58.89 17,093 +0.13(+0.22%)
Mar 07, 2019 58.89 59.22 58.59 58.76 21,616 +0.14(+0.23%)
Mar 06, 2019 58.92 59.52 58.61 58.63 26,799 -0.35(-0.59%)
Mar 05, 2019 58.72 59.12 58.69 58.98 13,039 +0.26(+0.44%)
Mar 04, 2019 58.43 58.80 58.15 58.72 24,905 +0.35(+0.60%)
Mar 01, 2019 58.77 58.77 57.70 58.37 34,772 -0.25(-0.42%)
Feb 28, 2019 58.47 59.32 58.34 58.62 12,831 +0.21(+0.37%)
Feb 27, 2019 58.26 58.47 57.86 58.40 16,056 -0.12(-0.20%)
Feb 26, 2019 58.67 58.67 58.33 58.52 16,899 +0.07(+0.13%)
Feb 25, 2019 58.95 58.95 58.36 58.45 27,993 -0.48(-0.81%)
Feb 22, 2019 58.72 59.21 58.58 58.93 21,191 +0.24(+0.41%)
Feb 21, 2019 58.33 58.69 58.11 58.69 27,005 +0.06(+0.11%)
Feb 20, 2019 59.21 59.21 58.26 58.62 143,715 -0.76(-1.29%)
Feb 19, 2019 59.29 59.48 59.21 59.39 24,199 -0.09(-0.16%)
Feb 15, 2019 59.28 59.48 59.14 59.48 24,703 +0.32(+0.55%)
Feb 14, 2019 59.36 59.36 58.98 59.16 35,217 +0.03(+0.06%)
Feb 13, 2019 58.77 59.16 58.51 59.12 65,036 +0.35(+0.60%)
Feb 12, 2019 59.45 59.45 58.57 58.77 41,909 -0.76(-1.28%)
Feb 11, 2019 59.59 59.71 59.29 59.53 102,032 +0.09(+0.14%)
Feb 08, 2019 59.37 59.51 59.05 59.45 25,289 +0.07(+0.12%)
Feb 07, 2019 58.84 59.48 58.69 59.38 26,777 +0.48(+0.81%)
Feb 06, 2019 59.20 59.33 58.68 58.90 173,584 -0.22(-0.38%)
Feb 05, 2019 59.00 59.35 58.42 59.12 403,727 +0.26(+0.44%)
Feb 04, 2019 58.38 58.87 57.88 58.87 286,154 +0.56(+0.97%)
Feb 01, 2019 58.97 58.97 57.48 58.30 61,115 -0.73(-1.24%)
Jan 31, 2019 58.41 59.04 57.85 59.04 58,482 +0.56(+0.96%)
Jan 30, 2019 58.07 58.59 58.00 58.47 57,795 +0.26(+0.44%)
Jan 29, 2019 57.57 58.22 57.52 58.22 53,770 +0.66(+1.15%)
Jan 28, 2019 56.84 57.67 56.80 57.55 41,020 +0.61(+1.07%)
Jan 25, 2019 56.47 56.95 56.47 56.94 47,417 +0.56(+1.00%)
Jan 24, 2019 56.30 56.47 56.03 56.38 23,774 +0.19(+0.33%)
Jan 23, 2019 56.16 56.27 55.84 56.19 27,847 +0.09(+0.15%)
Jan 22, 2019 56.03 56.25 55.61 56.11 51,600 +0.02(+0.03%)
Jan 18, 2019 55.98 56.09 55.70 56.09 23,181 +0.17(+0.30%)
Jan 17, 2019 55.51 55.96 55.51 55.92 73,311 +0.25(+0.46%)
Jan 16, 2019 55.04 55.73 54.97 55.67 21,610 +0.57(+1.03%)
Jan 15, 2019 54.60 55.33 54.60 55.10 271,614 +0.56(+1.02%)
Jan 14, 2019 54.45 54.66 54.32 54.54 12,495 -0.07(-0.13%)
Jan 11, 2019 54.29 54.61 54.24 54.61 41,797 +0.21(+0.39%)
Jan 10, 2019 53.54 54.53 53.49 54.40 19,895 +0.85(+1.59%)
Jan 09, 2019 53.95 53.95 53.13 53.54 26,437 -0.15(-0.28%)
Jan 08, 2019 52.97 53.84 52.90 53.69 79,467 +1.06(+2.00%)
Jan 07, 2019 52.73 52.97 52.43 52.64 13,569 +0.26(+0.49%)
Jan 04, 2019 52.55 53.12 52.34 52.38 38,519 -0.05(-0.10%)
Jan 03, 2019 51.49 52.87 51.40 52.43 62,153 +0.75(+1.45%)
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.