iShares Residential Real Estate Capped ETF Historical Stock Prices

(ETF)
REZ 
$55.48
*  
0.14
0.25%
Get REZ Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading REZ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  55.65  55.79  55.47  55.48 17,323
08/21/2014 55.6 55.79 55.47 55.48 17,323
08/20/2014 55.22 55.6602 55.05 55.62 14,252
08/19/2014 55.27 55.47 55.15 55.32 13,717
08/18/2014 54.82 55.19 54.82 55.19 12,606
08/15/2014 54.89 54.986 54.503 54.64 10,187
08/14/2014 54.82 54.94 54.66 54.75 20,342
08/13/2014 53.95 54.81 53.95 54.72 11,621
08/12/2014 53.87 54.08 53.827 53.93 19,065
08/11/2014 53.89 54.1 53.89 53.97 16,540
08/08/2014 53.63 53.78 53.36 53.75 9,888
08/07/2014 53.79 53.79 53.3501 53.53 25,231
08/06/2014 53.37 53.66 53.37 53.51 18,369
08/05/2014 53.85 54.03 53.43 53.49 40,988
08/04/2014 53.72 54.114 53.4 53.99 12,509
08/01/2014 53.55 53.9823 53.5 53.7 44,825
07/31/2014 54.28 54.294 53.66 53.68 20,670
07/30/2014 54.46 54.66 54.32 54.57 15,572
07/29/2014 54.84 54.84 54.4616 54.52 21,267
07/28/2014 54.36 54.81 54.36 54.74 9,956
07/25/2014 54.68 54.74 54.2899 54.31 22,579
07/24/2014 54.66 54.742 54.56 54.72 16,704
07/23/2014 54.45 54.54 54.3453 54.48 16,002
07/22/2014 54.56 54.56 54.32 54.38 21,370
07/21/2014 54.29 54.35 54.14 54.23 13,738
07/18/2014 54.09 54.46 54.03 54.41 29,338
07/17/2014 54.13 54.21 53.93 53.98 171,489
07/16/2014 53.99 54.17 53.81 54.12 18,369
07/15/2014 53.87 54.008 53.7 53.93 31,570
07/14/2014 53.65 53.83 53.48 53.802 47,731
07/11/2014 53.56 53.68 53.4 53.63 18,633
07/10/2014 53.18 53.8101 53.18 53.66 30,152
07/09/2014 53.29 53.52 53.12 53.46 33,522
07/08/2014 53.16 53.61 53.16 53.4 17,212
07/07/2014 52.92 53.3086 52.92 53.17 23,997
07/03/2014 53.3 53.3 52.7603 53.02 12,752
07/02/2014 53.49 53.49 53.11 53.35 21,059
07/01/2014 53.39 53.69 53.23 53.6 27,966
06/30/2014 53.43 53.43 53.002 53.329 16,270
06/27/2014 53.06 53.421 52.98 53.421 7,228
06/26/2014 53 53.096 52.9401 53.09 6,535
06/25/2014 53.13 53.24 52.84 52.994 10,024
06/24/2014 53.04 53.22 53 53.09 21,160
06/23/2014 53.65 53.9099 53.51 53.52 19,183
06/20/2014 53.34 53.704 53.23 53.7 9,567
06/19/2014 53.03 53.37 52.96 53.37 38,868
06/18/2014 52.59 53.01 52.32 52.9122 26,538
06/17/2014 52.55 52.65 52.36 52.6 83,050
06/16/2014 52.94 53.08 52.58 52.66 29,149
06/13/2014 52.85 53.0499 52.47 53 8,092
06/12/2014 52.9 52.9 52.509 52.88 12,991
06/11/2014 52.84 53.04 52.57 52.9 15,834
06/10/2014 53.2 53.28 52.7931 52.906 251,007
06/09/2014 54.08 54.16 53.17 53.3 22,852
06/06/2014 54.49 54.49 53.9 54.02 15,664
06/05/2014 53.62 54.37 53.53 54.37 24,092
06/04/2014 53.37 53.586 53.2104 53.586 17,645
06/03/2014 53.42 53.48 53.2 53.4299 11,910
06/02/2014 53.25 53.5103 53.22 53.361 19,510
05/30/2014 52.9 53.4214 52.9 53.33 28,769
05/29/2014 52.95 53.13 52.88 53 10,581
05/28/2014 53.19 53.19 52.6933 52.9 14,365
05/27/2014 53.23 53.43 53.23 53.4002 388,626
05/23/2014 52.74 53.1299 52.74 53.1 4,665
05/22/2014 52.83 52.946 52.63 52.63 17,990
05/21/2014 53.37 53.4 52.79 52.83 11,392
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?