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 (%)
Sep 27, 2013 33.83 34.01 33.60 33.83 55,156 -0.12(-0.35%)
Sep 26, 2013 33.80 33.95 33.74 33.94 26,629 +0.18(+0.54%)
Sep 25, 2013 33.57 33.80 33.53 33.76 231,565 +0.20(+0.58%)
Sep 24, 2013 33.90 33.90 33.56 33.57 48,388 -0.30(-0.88%)
Sep 23, 2013 34.18 34.34 33.84 33.87 44,995 -0.35(-1.03%)
Sep 20, 2013 34.83 34.83 34.20 34.22 53,832 -0.59(-1.69%)
Sep 19, 2013 34.96 35.23 34.80 34.81 102,839 -0.09(-0.26%)
Sep 18, 2013 33.58 34.90 33.22 34.90 58,252 +1.33(+3.95%)
Sep 17, 2013 33.66 33.94 33.53 33.57 49,090 -0.10(-0.31%)
Sep 16, 2013 33.98 34.15 33.58 33.67 48,098 +0.34(+1.02%)
Sep 13, 2013 33.20 33.37 33.12 33.33 130,463 +0.17(+0.52%)
Sep 12, 2013 33.33 33.56 33.13 33.16 104,033 -0.17(-0.50%)
Sep 11, 2013 33.03 33.34 33.03 33.33 113,589 +0.26(+0.79%)
Sep 10, 2013 33.16 33.73 32.82 33.07 57,822 -0.03(-0.08%)
Sep 09, 2013 32.46 33.10 32.40 33.09 45,106 +0.67(+2.07%)
Sep 06, 2013 32.09 32.76 31.77 32.42 65,722 +0.57(+1.78%)
Sep 05, 2013 32.20 32.20 31.83 31.86 86,577 -0.39(-1.20%)
Sep 04, 2013 31.95 32.37 31.86 32.24 106,463 +0.29(+0.91%)
Sep 03, 2013 32.51 32.51 31.65 31.95 829,279 -0.37(-1.13%)
Aug 30, 2013 32.59 32.74 32.28 32.32 30,061 -0.20(-0.62%)
Aug 29, 2013 32.53 32.53 32.28 32.52 72,262 -0.07(-0.21%)
Aug 28, 2013 32.77 32.80 32.53 32.59 52,280 -0.26(-0.80%)
Aug 27, 2013 32.40 32.93 32.40 32.85 71,878 -0.01(-0.04%)
Aug 26, 2013 32.98 33.12 32.80 32.86 192,528 -0.17(-0.52%)
Aug 23, 2013 32.78 33.04 32.58 33.04 45,539 +0.32(+0.99%)
Aug 22, 2013 32.68 32.82 32.35 32.71 44,763 +0.11(+0.34%)
Aug 21, 2013 32.31 33.11 31.99 32.60 81,565 +0.14(+0.43%)
Aug 20, 2013 31.79 32.56 31.79 32.46 116,213 +0.71(+2.24%)
Aug 19, 2013 31.88 32.04 31.75 31.75 224,165 -0.29(-0.91%)
Aug 16, 2013 32.81 32.81 32.02 32.04 78,358 -0.82(-2.50%)
Aug 15, 2013 33.33 33.33 32.73 32.86 129,221 -0.70(-2.08%)
Aug 14, 2013 33.63 33.71 33.53 33.56 41,541 -0.13(-0.39%)
Aug 13, 2013 34.24 34.27 33.63 33.69 93,657 -0.55(-1.59%)
Aug 12, 2013 34.45 34.45 34.04 34.24 150,268 -0.25(-0.72%)
Aug 09, 2013 34.18 34.65 34.13 34.49 103,638 +0.30(+0.87%)
Aug 08, 2013 34.37 34.47 34.04 34.19 115,088 -0.08(-0.22%)
Aug 07, 2013 34.38 34.41 34.18 34.27 55,209 -0.20(-0.58%)
Aug 06, 2013 34.63 34.82 34.40 34.47 75,649 -0.15(-0.42%)
Aug 05, 2013 34.51 34.73 34.51 34.61 33,910 +0.06(+0.16%)
Aug 02, 2013 34.74 34.90 34.53 34.56 61,830 -0.11(-0.32%)
Aug 01, 2013 35.01 35.45 34.67 34.67 71,574 -0.27(-0.77%)
Jul 31, 2013 35.56 35.65 34.65 34.94 86,363 -0.57(-1.61%)
Jul 30, 2013 35.81 35.93 35.40 35.51 42,255 -0.15(-0.43%)
Jul 29, 2013 35.86 35.97 35.63 35.66 85,217 -0.27(-0.75%)
Jul 26, 2013 35.76 35.93 35.57 35.93 40,684 +0.06(+0.15%)
Jul 25, 2013 35.81 35.92 35.52 35.88 50,063 +0.12(+0.35%)
Jul 24, 2013 36.69 36.69 35.52 35.75 109,160 -0.95(-2.60%)
Jul 23, 2013 36.96 36.96 36.58 36.70 48,782 -0.02(-0.06%)
Jul 22, 2013 36.64 36.84 36.60 36.73 116,067 +0.06(+0.15%)
Jul 19, 2013 36.84 36.88 36.57 36.67 54,173 -0.17(-0.47%)
Jul 18, 2013 36.71 36.96 36.64 36.84 41,838 +0.23(+0.64%)
Jul 17, 2013 36.49 36.75 36.41 36.61 113,699 +0.20(+0.55%)
Jul 16, 2013 36.39 36.55 36.32 36.41 27,925 +0.04(+0.11%)
Jul 15, 2013 36.32 36.47 36.15 36.37 177,623 +0.11(+0.30%)
Jul 12, 2013 36.50 36.57 36.11 36.26 105,638 -0.29(-0.79%)
Jul 11, 2013 35.88 36.57 35.88 36.55 175,347 +0.99(+2.78%)
Jul 10, 2013 35.61 35.61 35.08 35.56 95,690 -0.02(-0.06%)
Jul 09, 2013 35.33 35.72 35.13 35.58 68,731 +0.46(+1.30%)
Jul 08, 2013 35.23 35.43 35.08 35.12 61,998 +0.04(+0.12%)
Jul 05, 2013 35.43 35.43 34.31 35.08 51,029 -0.28(-0.80%)
Jul 03, 2013 35.58 35.58 34.97 35.36 43,382 -0.28(-0.79%)
Jul 02, 2013 35.16 35.74 35.16 35.65 38,222 +0.49(+1.39%)
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.