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, 2017 52.79 53.05 52.66 52.69 79,339 +0.03(+0.06%)
Jun 29, 2017 53.10 53.10 52.56 52.66 32,284 -0.70(-1.31%)
Jun 28, 2017 53.41 53.64 53.33 53.35 25,090 +0.00(+0.00%)
Jun 27, 2017 53.85 54.06 53.35 53.35 30,896 -0.63(-1.17%)
Jun 26, 2017 54.36 54.36 53.90 53.99 38,296 +0.06(+0.10%)
Jun 23, 2017 53.69 54.18 53.39 53.93 50,360 +0.24(+0.45%)
Jun 22, 2017 53.82 53.85 53.58 53.69 47,544 -0.11(-0.21%)
Jun 21, 2017 53.85 53.85 53.57 53.80 32,331 -0.05(-0.09%)
Jun 20, 2017 53.88 53.88 53.27 53.85 41,845 +0.06(+0.10%)
Jun 19, 2017 53.83 53.83 53.56 53.79 38,680 +0.17(+0.31%)
Jun 16, 2017 53.38 53.63 53.38 53.63 24,135 +0.34(+0.63%)
Jun 15, 2017 52.82 53.47 52.82 53.29 23,428 +0.33(+0.62%)
Jun 14, 2017 53.06 53.27 52.91 52.96 15,396 +0.17(+0.32%)
Jun 13, 2017 52.55 52.79 52.50 52.79 19,110 +0.12(+0.23%)
Jun 12, 2017 52.36 52.67 52.36 52.67 30,659 +0.25(+0.47%)
Jun 09, 2017 52.07 52.57 52.07 52.42 26,694 +0.11(+0.21%)
Jun 08, 2017 52.39 52.39 51.76 52.31 14,781 +0.02(+0.05%)
Jun 07, 2017 52.31 52.42 52.14 52.28 30,701 +0.20(+0.39%)
Jun 06, 2017 52.65 52.65 52.03 52.08 166,747 -0.62(-1.17%)
Jun 05, 2017 52.68 52.98 52.21 52.70 32,603 +0.09(+0.17%)
Jun 02, 2017 52.09 52.67 52.09 52.61 25,076 +0.80(+1.55%)
Jun 01, 2017 51.93 51.93 51.35 51.81 20,788 +0.02(+0.05%)
May 31, 2017 51.74 51.88 51.71 51.79 16,578 +0.10(+0.19%)
May 30, 2017 51.85 51.96 51.65 51.69 18,367 -0.13(-0.25%)
May 26, 2017 52.08 52.09 51.72 51.82 26,099 -0.27(-0.52%)
May 25, 2017 52.43 52.43 52.09 52.09 39,658 -0.22(-0.43%)
May 24, 2017 52.23 52.45 52.23 52.32 26,338 +0.21(+0.40%)
May 23, 2017 52.17 52.42 52.08 52.11 27,907 +0.09(+0.17%)
May 22, 2017 51.88 52.14 51.88 52.02 25,796 +0.12(+0.23%)
May 19, 2017 51.90 52.08 51.66 51.90 34,011 -0.06(-0.12%)
May 18, 2017 51.55 51.97 51.23 51.96 36,584 +0.56(+1.09%)
May 17, 2017 50.92 51.78 50.92 51.40 29,169 +0.43(+0.83%)
May 16, 2017 51.22 51.22 50.89 50.98 15,935 -0.27(-0.53%)
May 15, 2017 51.29 51.65 51.12 51.25 32,452 +0.08(+0.16%)
May 12, 2017 51.06 51.27 51.02 51.16 54,319 +0.13(+0.26%)
May 11, 2017 50.68 51.08 50.22 51.03 14,240 +0.20(+0.39%)
May 10, 2017 50.41 50.99 50.41 50.83 33,037 +0.46(+0.91%)
May 09, 2017 50.70 50.73 50.20 50.37 18,325 -0.28(-0.55%)
May 08, 2017 50.89 50.89 50.49 50.66 25,906 -0.16(-0.32%)
May 05, 2017 50.50 50.86 50.48 50.82 16,907 +0.44(+0.88%)
May 04, 2017 50.03 50.39 49.68 50.37 25,607 +0.05(+0.10%)
May 03, 2017 50.75 50.77 50.12 50.33 45,226 -0.47(-0.92%)
May 02, 2017 51.09 51.37 50.64 50.79 43,746 -0.31(-0.61%)
May 01, 2017 51.29 51.31 50.85 51.10 51,272 +0.05(+0.09%)
Apr 28, 2017 51.42 51.42 50.77 51.06 18,869 -0.34(-0.66%)
Apr 27, 2017 51.84 51.84 51.35 51.39 24,161 -0.55(-1.07%)
Apr 26, 2017 52.05 52.20 51.75 51.95 169,079 -0.26(-0.49%)
Apr 25, 2017 51.82 52.21 51.82 52.20 52,869 +0.33(+0.63%)
Apr 24, 2017 52.61 52.61 51.24 51.88 519,276 -0.51(-0.98%)
Apr 21, 2017 52.53 52.56 52.38 52.39 36,188 -0.10(-0.18%)
Apr 20, 2017 52.51 52.53 52.26 52.49 14,566 -0.02(-0.04%)
Apr 19, 2017 52.75 52.75 52.48 52.51 14,622 -0.27(-0.50%)
Apr 18, 2017 52.45 52.79 52.45 52.77 66,419 +0.35(+0.66%)
Apr 17, 2017 51.78 52.43 51.78 52.43 30,361 +0.71(+1.37%)
Apr 13, 2017 51.79 51.82 51.65 51.72 14,995 -0.11(-0.22%)
Apr 12, 2017 51.96 52.17 51.76 51.84 26,105 -0.18(-0.36%)
Apr 11, 2017 51.78 52.10 51.78 52.02 19,803 +0.22(+0.43%)
Apr 10, 2017 51.56 51.82 51.35 51.80 22,967 +0.29(+0.56%)
Apr 07, 2017 51.39 51.63 51.39 51.51 15,198 +0.18(+0.34%)
Apr 06, 2017 51.19 51.41 50.82 51.33 17,287 +0.17(+0.34%)
Apr 05, 2017 50.94 51.23 50.82 51.16 32,846 +0.33(+0.66%)
Apr 04, 2017 50.74 51.12 50.72 50.82 22,509 +0.06(+0.13%)
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.