iShares Residential and Multisector Real Estate ETF (REZ)

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

Date Range:

2025-01-17 - 2025-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2025	81.56	82.20	80.81	81.23	41,854	81.23
4/15/2025	81.19	81.83	81.19	81.48	26,568	81.48
4/14/2025	79.86	81.52	79.78	81.17	41,168	81.17
4/11/2025	78.23	79.36	77.00	79.27	98,435	79.27
4/10/2025	79.47	80.57	76.77	78.70	107,791	78.70
4/09/2025	75.11	80.34	73.23	80.15	206,825	80.15
4/08/2025	79.88	79.88	75.33	76.14	106,024	76.14
4/07/2025	78.91	80.70	76.58	77.70	460,227	77.70
4/04/2025	84.20	84.20	80.59	80.29	146,387	80.29
4/03/2025	85.47	86.99	84.67	84.69	69,065	84.69
4/02/2025	86.23	86.55	85.74	86.35	152,447	86.35
4/01/2025	86.60	86.76	85.38	86.33	85,978	86.33
3/31/2025	86.12	86.97	85.91	86.42	46,598	86.42
3/28/2025	85.34	85.94	84.94	85.84	74,875	85.84
3/27/2025	85.25	86.22	84.80	85.00	52,953	85.00
3/26/2025	84.74	85.21	84.66	85.06	52,296	85.06
3/25/2025	85.37	85.44	83.93	84.46	94,192	84.46
3/24/2025	84.61	85.56	84.61	85.42	45,488	85.42
3/21/2025	84.61	84.82	83.76	84.00	42,688	84.00
3/20/2025	85.03	85.33	84.48	84.78	42,761	84.78
3/19/2025	85.23	85.44	84.23	84.85	57,914	84.85
3/18/2025	85.27	85.93	84.77	85.13	68,837	85.13
3/17/2025	84.38	86.13	84.38	85.90	55,343	85.53
3/14/2025	83.58	84.58	83.41	84.58	105,688	84.21
3/13/2025	84.35	84.97	83.17	83.25	190,218	82.89
3/12/2025	84.92	85.22	83.88	84.18	137,949	83.82
3/11/2025	86.22	86.37	84.47	85.00	136,957	84.63
3/10/2025	86.29	87.71	85.67	86.11	73,182	85.74
3/07/2025	86.22	86.90	85.69	86.38	79,095	86.01
3/06/2025	87.33	87.33	85.31	85.84	170,908	85.47
3/05/2025	86.42	87.98	86.18	87.83	69,840	87.45
3/04/2025	88.74	89.15	87.01	87.04	98,295	86.67
3/03/2025	87.29	88.62	87.29	88.48	70,802	88.10
2/28/2025	87.02	87.45	86.32	87.36	56,606	86.98
2/27/2025	85.37	86.80	85.37	86.58	41,804	86.21
2/26/2025	86.65	86.65	85.26	85.57	60,992	85.20
2/25/2025	85.52	86.84	85.52	86.48	69,123	86.11
2/24/2025	84.58	85.64	84.20	85.14	95,047	84.77
2/21/2025	84.79	84.79	83.47	84.20	50,577	83.84
2/20/2025	84.01	84.89	83.75	84.71	43,716	84.35
2/19/2025	84.09	84.26	83.65	83.90	48,802	83.54
2/18/2025	83.79	84.64	83.79	84.31	36,072	83.95
2/14/2025	84.88	84.92	84.00	84.05	78,579	83.69
2/13/2025	83.18	84.74	83.18	84.50	64,509	84.14
2/12/2025	82.21	83.41	81.98	82.96	62,021	82.60
2/11/2025	82.77	83.13	82.30	83.12	81,025	82.76
2/10/2025	83.37	83.37	82.34	83.10	61,372	82.74
2/07/2025	83.50	83.84	82.90	83.23	124,618	82.87
2/06/2025	83.79	83.79	83.24	83.51	99,908	83.15
2/05/2025	82.53	83.67	82.17	83.37	63,394	83.01
2/04/2025	82.06	82.25	81.19	81.95	79,325	81.60
2/03/2025	81.46	82.48	80.65	82.14	78,534	81.79
1/31/2025	81.60	82.45	81.59	81.90	52,059	81.55
1/30/2025	81.83	82.42	81.17	81.69	77,121	81.34
1/29/2025	82.06	82.20	80.21	80.55	61,396	80.20
1/28/2025	82.98	82.98	81.84	81.97	51,456	81.62
1/27/2025	81.54	83.30	81.54	83.02	82,973	82.66
1/24/2025	80.33	81.64	80.33	81.30	36,608	80.95
1/23/2025	80.38	80.43	79.58	80.42	51,418	80.07
1/22/2025	81.61	81.61	80.14	80.15	66,426	79.81
1/21/2025	80.99	81.93	80.99	81.89	70,608	81.54
1/17/2025	81.05	81.22	80.73	80.76	57,773	80.41