iShares Residential and Multisector Real Estate ETF (REZ) Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)

Free REZ Stock Alerts

$76.49

+0.82 (+1.08%)

(As of 04:27 PM ET)

Compare

Stock Analysis Chart Holdings Ownership Ratings

iShares Residential and Multisector Real Estate ETF Stock Price Performance

5 Day Performance: +1.43%
1 Month Performance: +1.36%
3 Month Performance: +9.21%
6 Month Performance: +4.68%
Year-To-Date Performance: +4.04%
1 Year Performance: +4.17%

Receive REZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Residential and Multisector Real Estate ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company

Kiss of death from Joe Biden

Biden cannot lose this election. A bombshell new documentary exposes how the D.C establishment has engineered an “electoral failsafe” that all but guarantees Democratic victory… not just in 2024 but every future election.

I have uncovered a bombshell that changes everything… and threatens everything.

REZ Stock Chart for Tuesday, June, 18, 2024

iShares Residential and Multisector Real Estate ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/17/2024	$75.80	$75.67 -0.17%	$75.91	$75.02	19,152 shs	$650.76 million
06/14/2024	$75.41	$75.76 +0.46%	$75.76	$74.88	23,407 shs	$651.54 million
06/13/2024	$74.67	$75.41 +0.99%	$75.45	$74.58	17,346 shs	$648.53 million
06/12/2024	$74.13	$74.67 +0.72%	$75.90	$74.66	24,035 shs	$642.16 million
06/11/2024	$74.80	$74.13 -0.89%	$74.43	$73.87	11,754 shs	$637.54 million
06/10/2024	$74.58	$74.80 +0.29%	$75.18	$74.34	25,652 shs	$643.28 million
Get the Latest News and Ratings for REZ and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for iShares Residential and Multisector Real Estate ETF and its competitors with MarketBeat's FREE daily newsletter.
06/07/2024	$75.10	$74.58 -0.69%	$74.81	$74.23	18,120 shs	$641.39 million
06/06/2024	$75.21	$75.10 -0.15%	$75.32	$74.60	17,218 shs	$645.86 million
06/05/2024	$75.15	$75.21 +0.08%	$75.37	$74.71	20,812 shs	$646.81 million
06/04/2024	$74.27	$75.15 +1.18%	$75.45	$74.31	21,745 shs	$646.29 million
06/03/2024	$74.20	$74.27 +0.09%	$74.53	$74.01	18,031 shs	$638.72 million
05/31/2024	$72.69	$74.20 +2.08%	$74.20	$73.20	14,182 shs	$638.12 million
05/30/2024	$71.71	$72.69 +1.37%	$72.83	$72.13	13,979 shs	$625.13 million
05/29/2024	$72.60	$71.71 -1.23%	$71.97	$71.19	22,767 shs	$616.71 million
05/28/2024	$73.26	$72.60 -0.90%	$73.81	$72.60	39,285 shs	$624.36 million
05/27/2024	$73.26	$73.26 0.00%	$73.58	$73.25	11,500 shs	$630.04 million
05/24/2024	$73.19	$73.26 +0.10%	$73.58	$73.25	11,516 shs	$630.04 million
05/23/2024	$74.70	$73.19 -2.02%	$74.88	$73.16	19,235 shs	$629.43 million
05/22/2024	$74.84	$74.70 -0.19%	$75.35	$74.52	20,831 shs	$642.42 million
05/21/2024	$75.01	$74.84 -0.23%	$75.14	$74.68	16,411 shs	$643.62 million
05/20/2024	$75.46	$75.01 -0.60%	$75.58	$74.97	26,940 shs	$645.09 million
05/17/2024	$75.20	$75.46 +0.34%	$75.52	$75.08	29,352 shs	$648.96 million
05/16/2024	$75.37	$75.20 -0.22%	$75.57	$75.18	20,764 shs	$642.99 million
05/15/2024	$74.43	$75.37 +1.26%	$75.54	$75.05	30,891 shs	$644.41 million
05/14/2024	$74.00	$74.43 +0.58%	$74.86	$74.14	22,451 shs	$636.38 million
05/13/2024	$73.72	$74.00 +0.38%	$74.17	$73.71	15,177 shs	$632.70 million
05/10/2024	$73.68	$73.72 +0.05%	$73.99	$73.46	37,803 shs	$630.31 million
05/09/2024	$72.65	$73.68 +1.42%	$73.76	$72.81	38,004 shs	$629.96 million
05/08/2024	$73.07	$72.65 -0.57%	$72.93	$72.54	25,046 shs	$621.16 million
05/07/2024	$72.73	$73.07 +0.47%	$73.34	$72.96	24,623 shs	$624.75 million
05/06/2024	$72.04	$72.73 +0.96%	$72.73	$72.22	27,741 shs	$621.84 million
05/03/2024	$71.68	$72.04 +0.50%	$72.69	$71.90	33,403 shs	$615.94 million
05/02/2024	$70.40	$71.68 +1.82%	$71.83	$70.46	32,625 shs	$612.86 million
05/01/2024	$70.31	$70.40 +0.13%	$71.49	$70.13	33,960 shs	$601.92 million
04/30/2024	$71.20	$70.31 -1.25%	$71.21	$70.31	53,409 shs	$601.15 million
04/29/2024	$70.48	$71.20 +1.02%	$71.37	$70.78	29,124 shs	$608.76 million
04/26/2024	$70.18	$70.48 +0.42%	$71.17	$70.34	29,184 shs	$609.65 million
04/25/2024	$70.47	$70.18 -0.41%	$70.18	$69.71	19,916 shs	$607.08 million
04/24/2024	$70.02	$70.47 +0.64%	$70.63	$69.03	26,730 shs	$609.57 million
04/23/2024	$69.53	$70.02 +0.70%	$70.25	$69.53	26,027 shs	$605.67 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad) Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made … Click here to see the presentation now.
04/22/2024	$68.94	$69.53 +0.86%	$69.58	$68.93	25,169 shs	$601.43 million
04/19/2024	$68.65	$68.94 +0.42%	$69.29	$68.73	37,887 shs	$596.33 million
04/18/2024	$68.40	$68.65 +0.37%	$68.88	$68.17	25,064 shs	$593.82 million
04/17/2024	$68.06	$68.40 +0.50%	$69.17	$68.16	29,797 shs	$591.66 million
04/16/2024	$68.99	$68.06 -1.35%	$68.74	$67.99	95,142 shs	$588.72 million
04/15/2024	$69.81	$68.99 -1.17%	$70.23	$68.58	26,909 shs	$596.76 million
04/12/2024	$70.71	$69.81 -1.27%	$70.53	$69.55	43,933 shs	$603.86 million
04/11/2024	$70.70	$70.71 +0.01%	$71.08	$70.09	30,052 shs	$629.32 million
04/10/2024	$73.13	$70.70 -3.32%	$71.39	$70.20	43,624 shs	$629.23 million
04/09/2024	$72.15	$73.13 +1.36%	$73.13	$72.22	33,406 shs	$650.86 million
04/08/2024	$70.51	$72.15 +2.33%	$72.15	$70.94	33,075 shs	$642.14 million
04/05/2024	$69.97	$70.51 +0.77%	$70.61	$69.69	34,105 shs	$627.54 million
04/04/2024	$70.23	$69.97 -0.37%	$71.30	$69.70	41,700 shs	$622.73 million
04/03/2024	$70.15	$70.23 +0.11%	$70.32	$69.65	33,320 shs	$625.05 million
04/02/2024	$71.01	$70.15 -1.21%	$70.69	$69.93	18,943 shs	$624.34 million
04/01/2024	$72.07	$71.01 -1.47%	$72.27	$70.94	21,592 shs	$631.99 million
03/29/2024	$72.07	$72.07	$72.28	$71.63	38,250 shs	$641.42 million
03/28/2024	$71.42	$72.07 +0.91%	$72.28	$71.63	38,250 shs	$641.42 million
03/27/2024	$69.41	$71.42 +2.90%	$71.42	$70.02	32,699 shs	$635.64 million
03/26/2024	$69.67	$69.41 -0.37%	$69.91	$69.41	27,632 shs	$617.75 million
03/25/2024	$70.31	$69.67 -0.91%	$70.65	$69.67	24,578 shs	$620.06 million
03/22/2024	$71.16	$70.31 -1.19%	$71.30	$70.20	26,461 shs	$625.76 million
03/21/2024	$70.87	$71.16 +0.41%	$71.43	$70.47	35,916 shs	$633.32 million
03/20/2024	$70.34	$70.87 +0.75%	$71.03	$70.02	38,564 shs	$630.74 million
03/19/2024	$70.04	$70.34 +0.43%	$70.43	$69.85	128,467 shs	$626.03 million
03/18/2024	$70.26	$70.04 -0.31%	$70.52	$70.04	19,204 shs	$623.36 million