Get the Stockscreener App
99.32
1.40%
1.37
After Hours:
99.37
0.05
+0.05%
Ishares Residential And Multisector Real Estate Etf Stock (REZ) Price History
The historical daily chart and data for Ishares Residential And Multisector Real Estate Etf stock (REZ), show that the latest closing stock price as of July 24, 2026, is $99.32.
- Ishares Residential And Multisector Real Estate Etf all-time high stock price is $100.05, occurred on April 21, 2022.
- The lowest Ishares Residential And Multisector Real Estate Etf stock price recorded was $44.34 on March 23, 2020. Since then, Ishares Residential And Multisector Real Estate Etf's stock price has risen over 124.00% to $99.32 now.
- The 52-week high stock price for REZ is $99.49, representing a 0.17% increase from the current share price, occurred on July 24, 2026.
- The 52-week low stock price for REZ is $80.45, indicating a -19.00% decrease from the current share price, occurred on August 12, 2025.
- The closing price of Ishares Residential And Multisector Real Estate Etf (REZ) stock in the beginning of 2025 was $97.26. The stock closed the year at $68.34, a loss of over -29.73% for the year.
The table below shows more information about REZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $99.49 | $98.37 | $1.12 | 46,161.0 | +1.40% |
| Jul 23, 2026 | $98.53 | $97.39 | $1.14 | 47,238.0 | +0.45% |
| Jul 22, 2026 | $98.20 | $97.24 | $0.9596 | 26,639.0 | -0.37% |
| Jul 21, 2026 | $98.09 | $97.52 | $0.5669 | 31,866.0 | +0.24% |
| Jul 20, 2026 | $98.13 | $97.19 | $0.9462 | 28,239.0 | -0.17% |
| Jul 17, 2026 | $99.23 | $97.35 | $1.88 | 39,790.0 | -0.32% |
| Jul 16, 2026 | $98.12 | $95.47 | $2.65 | 38,943.0 | +3.14% |
| Jul 15, 2026 | $96.30 | $94.88 | $1.42 | 74,391.0 | -0.82% |
| Jul 14, 2026 | $96.37 | $95.75 | $0.616 | 40,478.0 | -0.16% |
| Jul 13, 2026 | $96.36 | $95.44 | $0.92 | 47,918.0 | +1.13% |
| Jul 10, 2026 | $95.57 | $94.22 | $1.34 | 31,121.0 | +0.00% |
| Jul 09, 2026 | $96.00 | $94.96 | $1.04 | 29,702.0 | -0.62% |
| Jul 08, 2026 | $97.49 | $95.59 | $1.90 | 33,376.0 | -2.02% |
| Jul 07, 2026 | $98.64 | $96.78 | $1.86 | 44,786.0 | +1.25% |
| Jul 06, 2026 | $97.42 | $96.11 | $1.31 | 34,658.0 | -1.11% |
| Jul 02, 2026 | $97.46 | $95.93 | $1.53 | 32,472.0 | +1.84% |
| Jul 01, 2026 | $96.28 | $94.59 | $1.69 | 37,153.0 | +1.05% |
| Jun 30, 2026 | $95.40 | $94.25 | $1.15 | 30,164.0 | -0.74% |
| Jun 29, 2026 | $95.40 | $94.24 | $1.16 | 49,637.0 | +0.31% |
| Jun 26, 2026 | $95.24 | $94.21 | $1.03 | 22,050.0 | +1.70% |
| Jun 25, 2026 | $93.59 | $92.54 | $1.05 | 18,375.0 | +1.07% |
Ishares Residential And Multisector Real Estate Etf Stock (REZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Residential And Multisector Real Estate Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of REZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Residential And Multisector Real Estate Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Residential And Multisector Real Estate Etf Stock (REZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $99.49 | $94.22 | $5.27 | 711,092.0 | +4.89% |
| Jun, 2026 | $95.40 | $87.51 | $7.89 | 744,226.0 | +5.50% |
| May, 2026 | $92.64 | $89.10 | $3.54 | 535,730.0 | -0.63% |
| Apr, 2026 | $90.33 | $83.03 | $7.30 | 1,000,677.0 | +8.54% |
| Mar, 2026 | $90.44 | $82.08 | $8.36 | 1,043,282.0 | -7.10% |
| Feb, 2026 | $90.55 | $82.36 | $8.19 | 1,513,503.0 | +6.59% |
| Jan, 2026 | $86.49 | $81.62 | $4.87 | 1,476,059.0 | +1.68% |
Ishares Residential And Multisector Real Estate Etf Stock (REZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $87.26 | $81.81 | $5.45 | 1,664,649.0 | -4.79% |
| Nov, 2025 | $87.83 | $80.97 | $6.86 | 956,595.0 | +6.68% |
| Oct, 2025 | $85.68 | $80.86 | $4.82 | 1,110,130.0 | -3.41% |
| Sep, 2025 | $85.31 | $82.41 | $2.90 | 856,425.0 | +0.25% |
| Aug, 2025 | $84.76 | $80.45 | $4.31 | 638,630.0 | +4.56% |
| Jul, 2025 | $84.64 | $81.00 | $3.64 | 984,796.0 | -1.55% |
| Jun, 2025 | $83.78 | $80.81 | $2.97 | 947,035.0 | -1.44% |
| May, 2025 | $84.90 | $80.63 | $4.27 | 1,247,540.0 | -0.01% |
| Apr, 2025 | $86.99 | $73.23 | $13.76 | 1,920,483.0 | -3.32% |
| Mar, 2025 | $88.62 | $83.17 | $5.45 | 1,663,466.0 | -1.08% |
| Feb, 2025 | $87.45 | $80.65 | $6.80 | 1,291,774.0 | +6.67% |
| Jan, 2025 | $83.30 | $77.70 | $5.60 | 5,018,906.0 | +1.09% |
Ishares Residential And Multisector Real Estate Etf Stock (REZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $88.62 | $78.98 | $9.64 | 2,753,076.0 | -10.01% |
| Nov, 2024 | $90.47 | $84.11 | $6.36 | 2,476,732.0 | +4.14% |
| Oct, 2024 | $89.27 | $84.42 | $4.85 | 4,024,138.0 | -3.76% |
| Sep, 2024 | $91.64 | $86.17 | $5.47 | 3,742,670.0 | +1.88% |
| Aug, 2024 | $87.24 | $79.72 | $7.52 | 3,404,123.0 | +9.38% |
| Jul, 2024 | $81.58 | $75.94 | $5.64 | 1,088,818.0 | +3.52% |
| Jun, 2024 | $77.52 | $73.87 | $3.64 | 393,152.0 | +3.76% |
| May, 2024 | $75.58 | $70.13 | $5.45 | 556,600.0 | +5.53% |
| Apr, 2024 | $73.13 | $67.99 | $5.14 | 757,416.0 | -2.44% |
| Mar, 2024 | $72.44 | $68.84 | $3.60 | 759,484.0 | +3.53% |
| Feb, 2024 | $70.41 | $66.85 | $3.56 | 1,202,559.0 | +0.59% |
| Jan, 2024 | $74.45 | $68.99 | $5.46 | 874,671.0 | -5.88% |
0.36%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):