Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

75.67 -0.13 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.91 19.19 17.64 18.99 190,396 +1.47(+8.40%)
Oct 30, 2008 18.06 18.13 17.26 17.52 157,460 -0.09(-0.52%)
Oct 29, 2008 17.72 18.47 17.36 17.61 23,846 +0.12(+0.70%)
Oct 28, 2008 16.36 17.49 15.50 17.49 127,129 +1.64(+10.33%)
Oct 27, 2008 16.84 17.06 15.85 15.85 51,129 -1.27(-7.41%)
Oct 24, 2008 16.88 17.69 16.74 17.12 57,959 -0.93(-5.15%)
Oct 23, 2008 18.45 18.45 16.37 18.05 287,407 +0.40(+2.27%)
Oct 22, 2008 18.63 18.87 17.17 17.65 57,386 -1.44(-7.55%)
Oct 21, 2008 19.89 19.98 19.08 19.09 36,341 -0.47(-2.39%)
Oct 20, 2008 19.38 19.56 18.70 19.56 7,905 +0.17(+0.86%)
Oct 17, 2008 19.13 20.13 19.03 19.39 267,089 +0.41(+2.14%)
Oct 16, 2008 18.53 18.98 17.94 18.98 25,705 +0.38(+2.02%)
Oct 15, 2008 20.17 20.17 18.55 18.61 12,683 -1.59(-7.89%)
Oct 14, 2008 25.05 25.05 19.61 20.20 16,350 -2.12(-9.51%)
Oct 13, 2008 21.73 22.33 20.80 22.33 13,024 +2.21(+10.99%)
Oct 10, 2008 17.80 34.38 6.983 20.12 60,970 +0.43(+2.19%)
Oct 09, 2008 21.36 21.36 19.18 19.69 14,742 -1.83(-8.50%)
Oct 08, 2008 19.85 21.79 19.85 21.52 15,435 -0.21(-0.96%)
Oct 07, 2008 22.46 22.83 21.68 21.72 85,921 -1.25(-5.44%)
Oct 06, 2008 23.29 23.29 21.96 22.97 56,709 -0.60(-2.53%)
Oct 03, 2008 24.70 24.70 23.57 23.57 6,486 -0.91(-3.70%)
Oct 02, 2008 25.25 25.30 24.48 24.48 271,945 -1.03(-4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.