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 (%)
Jun 30, 2010 21.12 21.30 20.88 20.94 10,202 -0.10(-0.46%)
Jun 29, 2010 21.25 21.37 21.03 21.03 106,848 -0.76(-3.51%)
Jun 25, 2010 21.80 21.84 21.32 21.80 110,281 +0.58(+2.72%)
Jun 24, 2010 21.34 21.59 21.22 21.22 118,445 -0.51(-2.34%)
Jun 23, 2010 21.74 21.84 21.45 21.73 24,674 +0.18(+0.82%)
Jun 22, 2010 22.30 22.30 21.55 21.55 130,307 -0.63(-2.86%)
Jun 21, 2010 22.71 22.71 22.17 22.19 29,153 -0.22(-0.97%)
Jun 18, 2010 22.41 22.75 22.35 22.41 19,321 -0.22(-0.99%)
Jun 17, 2010 22.74 22.74 22.53 22.63 37,695 +0.11(+0.50%)
Jun 16, 2010 22.57 22.64 22.43 22.52 78,446 -0.11(-0.49%)
Jun 15, 2010 22.23 22.66 22.23 22.63 57,902 +0.44(+1.99%)
Jun 14, 2010 22.17 22.32 22.01 22.19 26,996 +0.37(+1.68%)
Jun 11, 2010 21.35 21.82 21.35 21.82 5,983 +0.12(+0.54%)
Jun 10, 2010 21.37 21.70 21.17 21.70 15,164 +0.85(+4.06%)
Jun 09, 2010 20.80 21.39 20.78 20.86 125,849 +0.44(+2.13%)
Jun 08, 2010 20.21 20.51 19.89 20.42 13,638 +0.09(+0.46%)
Jun 07, 2010 20.22 20.76 20.22 20.33 67,086 -0.13(-0.62%)
Jun 04, 2010 20.46 21.22 20.42 20.46 6,871 -1.11(-5.17%)
Jun 03, 2010 21.72 21.72 21.48 21.57 10,322 -0.06(-0.29%)
Jun 02, 2010 21.39 21.64 21.12 21.63 20,078 +0.28(+1.31%)
Jun 01, 2010 21.64 21.78 21.35 21.35 31,640 -0.60(-2.72%)
May 28, 2010 21.95 22.14 21.78 21.95 16,143 -0.08(-0.37%)
May 27, 2010 21.62 22.03 21.62 22.03 6,218 +1.06(+5.04%)
May 26, 2010 21.40 21.51 20.89 20.98 14,601 +0.00(+0.01%)
May 25, 2010 20.28 20.97 20.02 20.97 25,991 +0.19(+0.92%)
May 24, 2010 21.29 21.29 20.78 20.78 7,474 -0.37(-1.76%)
May 21, 2010 20.17 21.16 19.98 21.16 19,189 +0.57(+2.78%)
May 20, 2010 20.52 21.04 20.49 20.58 71,600 -0.82(-3.84%)
May 19, 2010 21.52 21.86 21.07 21.40 28,601 -0.32(-1.46%)
May 18, 2010 22.37 22.47 21.62 21.72 8,912 -0.45(-2.05%)
May 17, 2010 22.18 22.36 21.52 22.18 58,872 +0.07(+0.31%)
May 14, 2010 22.11 22.55 21.90 22.11 26,575 -0.62(-2.71%)
May 13, 2010 23.11 23.11 22.72 22.72 16,947 -0.38(-1.65%)
May 12, 2010 22.76 23.10 22.76 23.10 18,398 +0.38(+1.68%)
May 11, 2010 22.92 22.92 22.66 22.72 24,004 +0.02(+0.08%)
May 10, 2010 22.42 22.70 22.26 22.70 105,142 +1.43(+6.72%)
May 07, 2010 22.35 23.01 21.21 21.27 24,883 -0.30(-1.40%)
May 06, 2010 22.21 22.47 20.21 21.57 38,575 -0.89(-3.97%)
May 05, 2010 22.42 22.71 22.41 22.47 8,026 -0.34(-1.51%)
May 04, 2010 22.87 23.05 22.66 22.81 26,491 -0.35(-1.53%)
May 03, 2010 22.68 23.26 22.53 23.17 114,147 +0.74(+3.28%)
Apr 30, 2010 22.98 23.06 22.43 22.43 6,422 -0.60(-2.59%)
Apr 29, 2010 22.31 23.03 22.26 23.03 20,651 +1.04(+4.72%)
Apr 28, 2010 22.14 22.14 21.95 21.99 48,630 -0.11(-0.49%)
Apr 27, 2010 22.37 22.54 22.10 22.10 12,755 -0.40(-1.79%)
Apr 26, 2010 22.39 22.62 22.32 22.50 22,523 +0.19(+0.86%)
Apr 23, 2010 22.08 22.31 22.08 22.31 12,494 +0.32(+1.44%)
Apr 22, 2010 21.55 22.00 21.52 21.99 8,551 +0.32(+1.49%)
Apr 21, 2010 21.38 21.74 21.37 21.67 11,732 +0.34(+1.57%)
Apr 20, 2010 20.90 21.33 20.90 21.33 24,000 +0.42(+2.02%)
Apr 19, 2010 20.78 21.04 20.75 20.91 50,058 +0.06(+0.30%)
Apr 16, 2010 21.21 21.26 20.84 20.84 28,749 -0.45(-2.13%)
Apr 15, 2010 21.61 21.61 21.30 21.30 2,198 -0.45(-2.09%)
Apr 14, 2010 21.78 21.79 21.73 21.75 7,358 -0.04(-0.20%)
Apr 13, 2010 21.42 21.84 21.36 21.80 15,145 +0.40(+1.86%)
Apr 12, 2010 21.52 21.52 21.37 21.40 6,982 -0.10(-0.46%)
Apr 09, 2010 21.16 21.50 21.16 21.50 31,708 +0.32(+1.53%)
Apr 08, 2010 21.14 21.17 21.14 21.17 500 -0.04(-0.21%)
Apr 07, 2010 21.53 21.53 21.19 21.22 10,619 -0.32(-1.47%)
Apr 06, 2010 21.04 21.58 21.04 21.53 11,126 +0.45(+2.12%)
Apr 05, 2010 20.66 21.09 20.66 21.09 29,072 +0.47(+2.26%)
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.