Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

76.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 26.01 26.46 25.81 26.17 24,300 -0.25(-0.93%)
Jul 30, 2008 26.67 26.69 25.74 26.42 62,755 -0.13(-0.49%)
Jul 29, 2008 26.54 26.54 25.44 26.54 18,676 +1.11(+4.38%)
Jul 28, 2008 25.88 25.92 25.43 25.43 1,875 -0.31(-1.20%)
Jul 25, 2008 25.52 26.06 25.44 25.74 28,775 +0.20(+0.80%)
Jul 24, 2008 27.34 27.34 25.41 25.53 21,416 -1.50(-5.54%)
Jul 23, 2008 26.16 27.08 26.16 27.03 15,058 +0.86(+3.29%)
Jul 22, 2008 24.96 26.17 24.91 26.17 25,189 +0.97(+3.84%)
Jul 21, 2008 25.00 25.25 25.00 25.20 5,684 +0.21(+0.84%)
Jul 18, 2008 24.62 24.99 24.62 24.99 14,106 +0.15(+0.62%)
Jul 17, 2008 24.76 25.04 24.15 24.84 18,027 +0.28(+1.13%)
Jul 16, 2008 22.91 24.56 22.91 24.56 22,597 +1.27(+5.47%)
Jul 15, 2008 22.78 23.55 22.72 23.29 30,045 -0.14(-0.58%)
Jul 14, 2008 24.22 24.22 23.34 23.42 3,676 -0.23(-0.96%)
Jul 11, 2008 23.37 23.77 23.37 23.65 1,481 +0.66(+2.87%)
Jul 10, 2008 22.97 22.99 22.97 22.99 993 +0.01(+0.05%)
Jul 09, 2008 24.85 24.85 22.98 22.98 12,027 -1.43(-5.85%)
Jul 08, 2008 23.37 24.41 23.18 24.41 69,820 +1.15(+4.92%)
Jul 07, 2008 23.24 23.50 23.05 23.26 2,806 -0.14(-0.58%)
Jul 04, 2008 23.40 23.40 23.40 23.40 201 +0.00(+0.00%)
Jul 03, 2008 23.40 23.40 23.40 23.40 201 -0.13(-0.55%)
Jul 02, 2008 23.66 23.66 23.53 23.53 1,057 -0.07(-0.31%)
Jul 01, 2008 23.28 23.74 23.13 23.60 7,126 -0.07(-0.31%)
Jun 30, 2008 23.61 24.04 23.45 23.68 4,037 +0.09(+0.37%)
Jun 27, 2008 23.98 23.98 23.53 23.59 21,117 -0.36(-1.52%)
Jun 26, 2008 24.44 24.44 23.95 23.95 649 -0.72(-2.91%)
Jun 25, 2008 24.67 24.67 24.67 24.67 1,948 +0.27(+1.10%)
Jun 24, 2008 24.15 24.58 24.15 24.40 2,850 -0.28(-1.15%)
Jun 23, 2008 25.29 25.29 24.63 24.68 23,123 -0.56(-2.22%)
Jun 20, 2008 25.71 25.71 25.25 25.25 14,649 -0.64(-2.47%)
Jun 19, 2008 25.67 25.89 25.61 25.89 1,242 +0.47(+1.84%)
Jun 18, 2008 25.89 25.89 25.42 25.42 3,178 -0.98(-3.71%)
Jun 17, 2008 26.66 26.66 26.40 26.40 2,335 -0.34(-1.27%)
Jun 16, 2008 26.67 26.74 26.66 26.74 4,352 +0.55(+2.12%)
Jun 13, 2008 26.27 26.27 25.93 26.18 16,403 +0.50(+1.97%)
Jun 12, 2008 26.21 26.25 25.68 25.68 93,765 -0.34(-1.33%)
Jun 11, 2008 26.02 26.02 26.02 26.02 974 +0.01(+0.05%)
Jun 10, 2008 25.89 26.01 25.49 26.01 23,292 +0.18(+0.72%)
Jun 09, 2008 26.62 26.77 25.80 25.82 5,180 -0.69(-2.60%)
Jun 06, 2008 27.21 27.21 26.51 26.51 5,684 -0.81(-2.97%)
Jun 05, 2008 27.26 27.35 27.25 27.33 7,491 +0.50(+1.86%)
Jun 04, 2008 26.73 26.83 26.73 26.83 3,248 +0.23(+0.86%)
Jun 03, 2008 26.50 26.60 26.45 26.60 11,368 +0.22(+0.84%)
Jun 02, 2008 26.26 26.40 26.26 26.38 5,034 -0.30(-1.13%)
May 30, 2008 26.69 26.72 26.62 26.68 30,896 -0.15(-0.55%)
May 29, 2008 26.68 26.83 26.59 26.83 17,864 +0.35(+1.33%)
May 28, 2008 26.54 26.58 26.43 26.48 25,817 +0.01(+0.05%)
May 27, 2008 26.30 26.57 26.30 26.46 21,463 +0.23(+0.87%)
May 26, 2008 26.20 26.24 26.13 26.24 0 +0.00(+0.00%)
May 23, 2008 26.20 26.24 26.13 26.24 13,479 -0.10(-0.37%)
May 22, 2008 26.47 26.50 26.31 26.34 75,518 -0.12(-0.44%)
May 21, 2008 27.20 27.20 26.43 26.45 69,185 -0.68(-2.50%)
May 20, 2008 27.36 27.36 27.02 27.13 35,404 -0.21(-0.77%)
May 19, 2008 27.38 27.60 27.34 27.34 10,333 -0.05(-0.18%)
May 16, 2008 27.25 27.39 27.23 27.39 1,762 +0.00(+0.00%)
May 15, 2008 27.20 27.39 27.20 27.39 1,196 +0.17(+0.61%)
May 14, 2008 27.15 27.32 27.06 27.22 4,734 +0.37(+1.38%)
May 13, 2008 26.85 26.85 26.85 26.85 0 +0.00(+0.00%)
May 12, 2008 26.85 26.85 26.85 26.85 324 +0.63(+2.39%)
May 09, 2008 26.13 26.38 26.13 26.23 1,516 -0.10(-0.37%)
May 08, 2008 26.32 26.32 26.32 26.32 199 -0.08(-0.30%)
May 07, 2008 27.25 27.25 26.40 26.40 2,078 -0.59(-2.19%)
May 06, 2008 26.99 27.09 26.91 26.99 3,012 -0.12(-0.44%)
May 05, 2008 27.34 27.34 27.11 27.11 730 -0.35(-1.28%)
May 02, 2008 27.60 27.60 27.46 27.46 5,611 +0.35(+1.30%)
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.