Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

76.49 +0.82 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.86 16.63 15.84 16.58 11,163 +0.85(+5.40%)
Dec 30, 2008 15.07 15.79 15.07 15.73 33,275 +0.79(+5.32%)
Dec 29, 2008 15.73 15.73 14.73 14.94 25,281 -0.79(-5.05%)
Dec 26, 2008 15.76 15.76 15.39 15.73 1,575 +0.16(+1.03%)
Dec 24, 2008 15.62 15.62 15.39 15.57 18,521 -0.38(-2.39%)
Dec 23, 2008 16.55 16.55 15.87 15.95 109,814 -0.44(-2.67%)
Dec 22, 2008 16.94 16.94 15.68 16.39 19,232 -0.63(-3.69%)
Dec 19, 2008 16.75 17.02 16.48 17.02 13,923 +0.31(+1.84%)
Dec 18, 2008 17.93 17.97 16.32 16.71 89,432 -1.23(-6.86%)
Dec 17, 2008 17.82 18.58 16.99 17.94 39,201 +0.33(+1.85%)
Dec 16, 2008 16.25 17.62 15.99 17.62 21,694 +1.88(+11.98%)
Dec 15, 2008 16.17 16.17 15.47 15.73 12,748 -1.00(-5.96%)
Dec 12, 2008 14.80 16.73 14.67 16.73 27,266 +1.88(+12.69%)
Dec 11, 2008 17.54 17.54 14.85 14.85 85,675 -2.70(-15.37%)
Dec 10, 2008 16.64 17.56 16.64 17.54 5,752 +1.02(+6.15%)
Dec 09, 2008 17.91 18.05 16.40 16.53 115,032 -1.54(-8.52%)
Dec 08, 2008 17.54 18.07 17.14 18.07 29,593 +1.13(+6.65%)
Dec 05, 2008 15.35 17.20 15.27 16.94 30,132 +1.72(+11.33%)
Dec 04, 2008 15.70 16.48 15.22 15.22 16,182 -0.66(-4.15%)
Dec 03, 2008 14.70 15.87 14.34 15.87 20,052 +0.70(+4.63%)
Dec 02, 2008 13.39 15.17 13.39 15.17 15,799 +1.63(+12.00%)
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.