iShares Residential Real Estate Capped ETF Historical Stock Prices

(ETF)
REZ 
$61.37
*  
0.04
0.07%
Get REZ Alerts
*Delayed - data as of Apr. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  61.51  61.8325  61.2201  61.37 25,804
04/27/2015 61.4 61.8325 61.2201 61.37 25,804
04/24/2015 61.4 61.62 61.14 61.33 18,971
04/23/2015 60.96 61.32 60.9 61.245 16,749
04/22/2015 60.79 61.039 60.76 61.01 85,563
04/21/2015 60.48 60.856 60.48 60.616 94,787
04/20/2015 60.53 60.5644 60.1017 60.38 25,118
04/17/2015 60.29 60.42 59.99 60.23 51,381
04/16/2015 60.17 60.75 59.9501 60.56 29,560
04/15/2015 61.04 61.04 60.3128 60.3128 28,246
04/14/2015 60.64 61.08 60.64 60.8 104,051
04/13/2015 60.68 60.92 60.5 60.5 131,620
04/10/2015 61.14 61.47 60.65 60.77 27,631
04/09/2015 62.14 62.14 60.7336 60.84 29,053
04/08/2015 62.29 62.322 62.1 62.29 13,710
04/07/2015 63.14 63.14 62.14 62.145 19,898
04/06/2015 62.55 63.235 62.55 63.18 22,621
04/02/2015 61.9 62.61 61.8901 62.461 59,861
04/01/2015 62.13 62.2801 61.602 61.89 160,644
03/31/2015 62.67 62.96 62.068 62.15 30,824
03/30/2015 62.18 62.86 62.06 62.8 28,632
03/27/2015 61.94 62.2 61.83 62.03 18,609
03/26/2015 61.9 62.19 61.6898 61.87 34,236
03/25/2015 63.38 63.429 62.02 62.17 40,581
03/24/2015 64.21 64.3999 63.77 63.8 23,432
03/23/2015 64.1 64.75 64.04 64.36 32,944
03/20/2015 62.99 64.31 62.7175 64.31 55,699
03/19/2015 62.48 62.97 62.4601 62.49 39,172
03/18/2015 61.29 62.72 60.9704 62.61 24,059
03/17/2015 61.23 61.58 61.1 61.28 20,310
03/16/2015 60.71 61.7015 60.71 61.34 34,725
03/13/2015 60.56 60.81 60.4 60.61 22,660
03/12/2015 59.78 60.7 59.78 60.65 50,195
03/11/2015 59.7 59.81 59.45 59.56 17,738
03/10/2015 59.41 59.91 59.41 59.7 29,787
03/09/2015 59.41 59.66 59.3901 59.63 57,169
03/06/2015 60.62 60.62 59 59.12 50,766
03/05/2015 61.15 61.68 61.14 61.17 27,369
03/04/2015 61.32 61.38 60.77 60.87 83,393
03/03/2015 61.52 61.55 60.92 61.37 56,569
03/02/2015 61.27 62.23 61.27 61.55 38,516
02/27/2015 60.93 61.3101 60.53 61.27 98,046
02/26/2015 61.51 61.51 60.77 60.77 30,001
02/25/2015 61.33 62.18 61.33 61.52 37,890
02/24/2015 62.49 62.49 61.2 61.43 73,547
02/23/2015 62.23 62.79 62.23 62.77 88,581
02/20/2015 61.66 62.34 61.53 62.28 52,564
02/19/2015 62.52 62.52 61.35 61.42 33,384
02/18/2015 61.95 62.814 61.6801 62.77 44,547
02/17/2015 62.09 62.65 61.89 62.05 47,744
02/13/2015 62.5 62.6 61.78 62.12 25,111
02/12/2015 62.07 62.58 61.741 62.53 22,939
02/11/2015 62.05 62.31 61.537 61.81 24,785
02/10/2015 61.94 62.039 61.181 61.93 90,246
02/09/2015 62.03 62.57 61.86 61.86 106,820
02/06/2015 64.17 64.17 62.07 62.24 63,010
02/05/2015 63.61 64.29 63.52 64.29 38,897
02/04/2015 63.64 63.85 63.27 63.56 43,386
02/03/2015 63.5 63.8799 62.95 63.8799 106,998
02/02/2015 63.73 63.75 62.415 63.588 78,331
01/30/2015 64.9 64.9 63.72 63.734 33,472
01/29/2015 64.97 64.97 64.31 64.855 32,468
01/28/2015 65.18 65.7999 64.929 64.93 140,958
01/27/2015 65 65.45 64.9001 65.13 102,037
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?