iShares Residential and Multisector Real Estate ETF (REZ)

Last Price82.64

Change-0.72 (-0.86%)

NYSE · Last Trade: Jan 1st, 9:55 PM EST

Historical Prices For iShares Residential and Multisector Real Estate ETF (REZ)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	83.29	83.55	82.64	82.64	119,480	82.64
12/30/2025	83.40	83.50	83.09	83.36	55,773	83.36
12/29/2025	83.26	83.33	82.99	83.33	55,079	83.33
12/26/2025	82.73	83.01	82.60	82.94	59,487	82.94
12/24/2025	82.25	82.97	82.25	82.88	32,167	82.88
12/23/2025	82.53	82.53	82.05	82.29	43,403	82.29
12/22/2025	81.98	82.60	81.81	82.48	50,650	82.48
12/19/2025	82.56	82.67	81.91	81.92	67,613	81.92
12/18/2025	83.58	83.58	82.64	82.78	60,333	82.78
12/17/2025	82.43	83.48	82.43	83.13	261,865	83.13
12/16/2025	82.92	83.12	82.32	82.48	61,079	82.48
12/15/2025	83.47	84.11	83.47	83.87	88,286	82.96
12/12/2025	82.97	83.39	82.83	83.07	165,787	82.17
12/11/2025	83.23	83.37	82.45	82.69	73,179	81.80
12/10/2025	83.74	83.83	83.06	83.11	158,787	82.21
12/09/2025	84.83	85.10	83.37	83.38	73,611	82.48
12/08/2025	85.63	85.63	84.55	84.55	92,604	83.64
12/05/2025	85.97	85.97	85.44	85.53	47,506	84.61
12/04/2025	85.90	86.63	85.79	85.83	76,856	84.90
12/03/2025	86.43	86.56	85.99	86.13	40,029	85.20
12/02/2025	86.68	86.78	86.11	86.59	28,978	85.65
12/01/2025	87.26	87.26	86.49	86.59	74,478	85.65
11/28/2025	87.12	87.83	87.12	87.55	27,437	86.60
11/26/2025	86.36	87.48	86.36	87.15	44,767	86.21
11/25/2025	86.12	86.99	86.01	86.63	79,338	85.69
11/24/2025	85.70	85.98	85.20	85.76	112,243	84.83
11/21/2025	84.47	85.80	84.39	85.58	57,352	84.65
11/20/2025	84.81	85.26	84.29	84.30	31,767	83.39
11/19/2025	84.57	84.78	84.07	84.17	67,676	83.26
11/18/2025	84.41	85.03	84.41	84.68	28,323	83.76
11/17/2025	84.52	84.91	84.27	84.34	40,977	83.43
11/14/2025	83.86	84.52	83.86	84.34	55,641	83.43
11/13/2025	83.91	84.17	83.67	83.69	42,637	82.78
11/12/2025	84.27	84.77	84.19	84.19	25,412	83.28
11/11/2025	84.05	84.86	84.05	84.81	109,457	83.89
11/10/2025	84.09	84.11	83.43	83.83	33,304	82.92
11/07/2025	82.92	84.02	82.92	84.02	40,889	83.11
11/06/2025	83.04	83.08	82.65	82.65	46,528	81.76
11/05/2025	82.84	83.41	82.72	83.17	25,964	82.27
11/04/2025	82.15	82.60	81.71	82.56	33,657	81.67
11/03/2025	81.05	82.12	80.97	82.12	57,299	81.23
10/31/2025	81.60	82.37	81.40	82.07	55,464	81.18
10/30/2025	81.02	82.14	81.02	81.93	61,931	81.04
10/29/2025	82.67	83.14	80.86	81.26	116,771	80.38
10/28/2025	85.68	85.68	83.21	83.27	85,826	82.37
10/27/2025	84.97	85.37	84.50	85.37	39,843	84.45
10/24/2025	84.88	85.29	84.81	84.81	90,185	83.89
10/23/2025	85.16	85.16	84.09	84.55	45,397	83.64
10/22/2025	84.52	85.01	84.26	84.93	66,959	84.01
10/21/2025	84.93	85.10	84.22	84.35	22,314	83.43
10/20/2025	84.48	84.94	84.34	84.94	23,144	84.02
10/17/2025	83.51	84.25	83.35	84.17	27,962	83.26
10/16/2025	83.57	83.84	83.11	83.43	79,994	82.53
10/15/2025	82.85	83.85	82.81	83.25	23,758	82.35
10/14/2025	81.89	82.78	81.89	82.78	33,267	81.88
10/13/2025	81.47	81.93	81.35	81.93	22,556	81.05
10/10/2025	82.07	82.13	81.34	81.47	26,368	80.59
10/09/2025	82.68	82.89	81.94	81.95	59,061	81.06
10/08/2025	83.04	83.04	82.46	82.55	19,110	81.65
10/07/2025	83.58	83.79	82.95	83.29	64,627	82.39
10/06/2025	84.56	84.56	83.38	83.40	41,404	82.50
10/03/2025	84.30	84.99	84.30	84.32	21,142	83.41
10/02/2025	84.85	84.85	83.85	84.21	46,095	83.30