Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

76.49 +0.82 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.33 28.74 28.15 28.72 183,817 +0.12(+0.43%)
Jul 28, 2011 28.59 28.80 28.36 28.60 77,917 -0.06(-0.20%)
Jul 27, 2011 29.22 29.24 28.65 28.65 44,030 -0.71(-2.42%)
Jul 26, 2011 29.25 29.48 29.20 29.37 91,604 +0.02(+0.07%)
Jul 25, 2011 29.30 29.55 29.20 29.35 51,763 -0.27(-0.90%)
Jul 22, 2011 29.58 29.62 29.57 29.61 62,969 +0.12(+0.42%)
Jul 21, 2011 29.44 29.60 29.40 29.49 60,980 +0.23(+0.80%)
Jul 20, 2011 29.07 29.26 29.00 29.26 133,605 +0.23(+0.78%)
Jul 19, 2011 28.80 29.04 28.67 29.03 48,915 +0.42(+1.47%)
Jul 18, 2011 28.65 28.65 28.32 28.61 45,012 -0.09(-0.32%)
Jul 15, 2011 28.44 28.72 28.34 28.70 40,227 +0.37(+1.31%)
Jul 14, 2011 28.67 28.67 28.31 28.33 112,894 -0.24(-0.84%)
Jul 13, 2011 29.00 29.00 28.56 28.57 68,850 -0.32(-1.10%)
Jul 12, 2011 28.62 29.24 28.62 28.89 166,802 +0.21(+0.74%)
Jul 11, 2011 28.65 28.85 28.61 28.67 71,535 -0.45(-1.53%)
Jul 08, 2011 28.82 29.12 28.79 29.12 47,084 +0.00(+0.00%)
Jul 07, 2011 29.04 29.15 28.94 29.12 95,072 +0.32(+1.10%)
Jul 06, 2011 28.54 28.82 28.43 28.80 176,472 +0.22(+0.77%)
Jul 05, 2011 28.38 28.58 28.20 28.58 67,039 +0.27(+0.96%)
Jul 01, 2011 27.85 28.34 27.82 28.31 163,500 +0.51(+1.84%)
Jun 30, 2011 27.93 27.93 27.75 27.80 44,192 +0.00(+0.00%)
Jun 29, 2011 27.76 27.86 27.61 27.80 17,985 +0.24(+0.87%)
Jun 28, 2011 27.31 27.63 27.31 27.56 26,347 +0.14(+0.50%)
Jun 27, 2011 27.39 27.51 27.33 27.42 42,922 +0.08(+0.31%)
Jun 24, 2011 27.42 27.42 27.20 27.34 24,234 +0.06(+0.24%)
Jun 23, 2011 27.66 27.66 27.18 27.27 40,147 -0.66(-2.36%)
Jun 22, 2011 27.93 28.19 27.93 27.93 33,255 -0.14(-0.50%)
Jun 21, 2011 28.08 28.08 27.90 28.08 363,000 +0.19(+0.69%)
Jun 20, 2011 27.88 27.92 27.85 27.88 18,549 +0.37(+1.33%)
Jun 17, 2011 27.54 27.55 27.29 27.52 27,731 +0.40(+1.47%)
Jun 16, 2011 27.15 27.43 26.90 27.12 63,568 -0.02(-0.07%)
Jun 15, 2011 27.33 27.46 26.94 27.14 117,295 -0.34(-1.24%)
Jun 14, 2011 27.39 27.59 27.32 27.48 202,092 +0.31(+1.16%)
Jun 13, 2011 27.11 27.27 27.03 27.16 42,422 +0.08(+0.31%)
Jun 10, 2011 27.61 27.70 27.03 27.08 80,475 -0.66(-2.36%)
Jun 09, 2011 27.72 27.82 27.54 27.73 24,730 -0.18(-0.64%)
Jun 08, 2011 27.86 28.09 27.86 27.91 22,682 +0.00(+0.00%)
Jun 07, 2011 27.77 28.10 27.77 27.91 29,654 +0.29(+1.05%)
Jun 06, 2011 27.82 27.91 27.58 27.63 36,050 -0.27(-0.97%)
Jun 03, 2011 27.57 28.01 27.31 27.90 17,927 +0.35(+1.26%)
May 24, 2011 27.64 27.64 27.44 27.55 38,892 +0.12(+0.44%)
May 23, 2011 27.52 27.57 27.43 27.43 39,052 -0.33(-1.18%)
May 20, 2011 28.04 28.04 27.69 27.75 37,878 -0.24(-0.85%)
May 19, 2011 28.12 28.16 27.81 27.99 36,112 +0.08(+0.28%)
May 18, 2011 27.76 27.95 27.63 27.91 101,711 +0.21(+0.76%)
May 17, 2011 27.52 27.71 27.51 27.70 13,136 +0.05(+0.19%)
May 16, 2011 27.55 27.81 27.43 27.65 52,175 +0.04(+0.14%)
May 13, 2011 28.08 28.08 27.55 27.61 26,638 -0.32(-1.15%)
May 12, 2011 27.79 28.00 27.64 27.93 298,065 +0.04(+0.16%)
May 11, 2011 28.24 28.24 27.83 27.89 29,991 -0.26(-0.92%)
May 10, 2011 27.93 28.18 27.90 28.15 31,492 +0.36(+1.28%)
May 09, 2011 27.67 27.84 27.59 27.79 39,523 +0.11(+0.39%)
May 06, 2011 28.22 28.22 27.58 27.68 54,868 -0.33(-1.17%)
May 05, 2011 27.88 28.24 27.86 28.01 47,815 -0.07(-0.25%)
May 04, 2011 28.24 28.24 27.98 28.08 40,345 -0.12(-0.43%)
May 03, 2011 28.39 28.40 27.97 28.20 46,684 -0.19(-0.66%)
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.