Get the Stockscreener App
95.41
0.27%
0.2542
After Hours:
95.54
0.1258
+0.13%
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 August 14, 2026, is $95.41.
- Ishares Residential And Multisector Real Estate Etf all-time high stock price is $100.43, occurred on July 28, 2026.
- 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 115.19% to $95.41 now.
- The 52-week high stock price for REZ is $100.43, representing a 5.26% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for REZ is $80.86, indicating a -15.25% decrease from the current share price, occurred on October 29, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $95.72 | $95.07 | $0.65 | 32,884.0 | +0.27% |
| Aug 13, 2026 | $95.55 | $94.23 | $1.32 | 152,214.0 | +1.57% |
| Aug 12, 2026 | $93.92 | $93.18 | $0.74 | 23,535.0 | +0.71% |
| Aug 11, 2026 | $94.54 | $93.00 | $1.54 | 86,918.0 | -2.15% |
| Aug 10, 2026 | $95.99 | $94.80 | $1.19 | 60,476.0 | -1.58% |
| Aug 07, 2026 | $96.73 | $95.62 | $1.11 | 17,482.0 | +0.66% |
| Aug 06, 2026 | $97.12 | $95.69 | $1.44 | 65,486.0 | -0.67% |
| Aug 05, 2026 | $96.61 | $95.59 | $1.02 | 59,471.0 | +0.93% |
| Aug 04, 2026 | $95.80 | $94.34 | $1.46 | 57,185.0 | -0.31% |
| Aug 03, 2026 | $97.03 | $95.76 | $1.26 | 35,030.0 | -0.09% |
| Jul 31, 2026 | $96.51 | $95.01 | $1.50 | 30,558.0 | +0.01% |
| Jul 30, 2026 | $98.47 | $95.51 | $2.96 | 47,021.0 | -2.91% |
| Jul 29, 2026 | $99.58 | $98.64 | $0.945 | 48,837.0 | -0.07% |
| Jul 28, 2026 | $100.4 | $98.93 | $1.50 | 45,797.0 | +0.25% |
| Jul 27, 2026 | $99.77 | $98.75 | $1.02 | 33,741.0 | -0.52% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $97.12 | $93.00 | $4.12 | 623,565.0 | -0.72% |
| Jul, 2026 | $100.4 | $94.22 | $6.21 | 870,885.0 | +1.50% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):