Get the Stockscreener App
83.57
0.41%
0.3682
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 September 25, 2025, is $83.57.
- 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 88.47% to $83.57 now.
- The 52-week high stock price for REZ is $90.47, representing a 8.26% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for REZ is $73.23, indicating a -12.37% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ishares Residential And Multisector Real Estate Etf (REZ) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $83.25 | $83.25 | $0.00 | 247.0 | +0.06% |
| Sep 24, 2025 | $83.89 | $83.20 | $0.6911 | 20,549.0 | -0.94% |
| Sep 23, 2025 | $84.03 | $83.13 | $0.895 | 36,308.0 | +1.19% |
| Sep 22, 2025 | $83.20 | $82.41 | $0.79 | 57,988.0 | +0.12% |
| Sep 19, 2025 | $83.58 | $82.89 | $0.6905 | 48,801.0 | -0.60% |
| Sep 18, 2025 | $83.70 | $82.92 | $0.78 | 43,913.0 | +0.52% |
| Sep 17, 2025 | $84.07 | $82.97 | $1.10 | 86,656.0 | -0.11% |
| Sep 16, 2025 | $83.91 | $82.97 | $0.94 | 38,640.0 | -1.46% |
| Sep 15, 2025 | $85.20 | $84.16 | $1.04 | 44,308.0 | -0.72% |
| Sep 12, 2025 | $85.30 | $84.77 | $0.53 | 28,341.0 | -0.39% |
| Sep 11, 2025 | $85.23 | $84.36 | $0.87 | 46,246.0 | +1.22% |
| Sep 10, 2025 | $85.04 | $84.11 | $0.9299 | 30,217.0 | -0.73% |
| Sep 09, 2025 | $84.87 | $84.52 | $0.3538 | 29,075.0 | -0.29% |
| Sep 08, 2025 | $85.07 | $84.48 | $0.59 | 18,272.0 | -0.05% |
| Sep 05, 2025 | $85.31 | $84.40 | $0.91 | 35,014.0 | +1.02% |
| Sep 04, 2025 | $84.30 | $83.39 | $0.905 | 39,577.0 | +0.75% |
| Sep 03, 2025 | $83.77 | $83.19 | $0.58 | 46,358.0 | +0.35% |
| Sep 02, 2025 | $84.45 | $83.11 | $1.34 | 27,558.0 | -1.69% |
| Aug 29, 2025 | $84.76 | $84.06 | $0.7046 | 28,220.0 | +0.81% |
| Aug 28, 2025 | $84.37 | $83.69 | $0.6844 | 15,679.0 | -0.14% |
| Aug 27, 2025 | $84.34 | $83.59 | $0.7544 | 15,388.0 | +1.07% |
| Aug 26, 2025 | $83.68 | $83.23 | $0.4458 | 28,625.0 | -0.07% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $85.31 | $82.41 | $2.90 | 678,068.0 | -1.78% |
| 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% |
Ishares Residential And Multisector Real Estate Etf Stock (REZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.75 | $67.73 | $7.02 | 1,332,071.0 | +8.69% |
| Nov, 2023 | $68.14 | $61.46 | $6.68 | 963,144.0 | +8.71% |
| Oct, 2023 | $67.84 | $60.64 | $7.20 | 1,065,831.0 | -5.66% |
| Sep, 2023 | $71.46 | $65.12 | $6.34 | 719,904.0 | -7.10% |
| Aug, 2023 | $73.90 | $68.61 | $5.29 | 966,212.0 | -3.66% |
| Jul, 2023 | $76.34 | $71.78 | $4.56 | 615,965.0 | +0.57% |
| Jun, 2023 | $73.92 | $68.83 | $5.09 | 925,718.0 | +5.15% |
| May, 2023 | $73.27 | $68.08 | $5.19 | 676,466.0 | -3.85% |
| Apr, 2023 | $72.84 | $69.55 | $3.29 | 690,631.0 | +2.62% |
| Mar, 2023 | $74.28 | $64.96 | $9.32 | 1,221,391.0 | -3.13% |
| Feb, 2023 | $78.33 | $72.83 | $5.50 | 918,002.0 | -3.46% |
| Jan, 2023 | $75.54 | $67.25 | $8.29 | 1,141,796.0 | +10.49% |
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):