MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
REZ — iShares Residential and Multisector Real Estate ETF
NYSE ArcaiShares Residential and Multisector Real Estate ETF
$87.66
+0.49(+0.56%)
- O
- 87.28
- H
- 88.21
- L
- 87.00
- V
- 118.5K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$87.66
Period Return+6.29%
Period High$100.43
Period Low$80.45
Avg Daily Volume53.0K
Total Trading Days365
REZ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $87.28 | $88.21 | $87.00 | $87.66 | +$0.49 | +0.56% | 118,504 | $87.61 | $87.00 $88.21 |
| Oct 5, 2026 | $87.68 | $88.02 | $87.09 | $87.17 | $-0.53 | -0.60% | 179,873 | $87.61 | $87.09 $88.02 |
| Oct 2, 2026 | $87.95 | $88.55 | $87.57 | $87.70 | +$0.02 | +0.02% | 319,594 | $88.02 | $87.57 $88.55 |
| Oct 1, 2026 | $88.10 | $88.39 | $87.29 | $87.68 | $-0.66 | -0.75% | 239,261 | $88.10 | $87.29 $88.39 |
| Sep 30, 2026 | $89.53 | $89.53 | $88.34 | $88.34 | $-0.88 | -0.99% | 203,595 | $88.81 | $88.34 $89.53 |
| Sep 29, 2026 | $88.98 | $89.35 | $88.71 | $89.22 | +$0.05 | +0.06% | 27,903 | $88.98 | $88.71 $89.35 |
| Sep 28, 2026 | $89.35 | $89.54 | $88.82 | $89.17 | $-0.03 | -0.03% | 35,215 | $89.11 | $88.82 $89.54 |
| Sep 25, 2026 | $89.47 | $89.47 | $88.50 | $89.20 | +$0.10 | +0.11% | 40,826 | $88.99 | $88.50 $89.47 |
| Sep 24, 2026 | $89.63 | $90.10 | $89.10 | $89.10 | +$0.02 | +0.02% | 28,435 | $89.61 | $89.10 $90.10 |
| Sep 23, 2026 | $89.41 | $90.00 | $89.07 | $89.09 | $-0.76 | -0.84% | 105,367 | $89.41 | $89.07 $90.00 |
| Sep 22, 2026 | $90.27 | $90.55 | $89.84 | $89.84 | $-0.46 | -0.51% | 21,430 | $90.10 | $89.84 $90.55 |
| Sep 21, 2026 | $89.79 | $90.53 | $89.79 | $90.30 | +$0.58 | +0.65% | 26,138 | $90.26 | $89.79 $90.53 |
| Sep 18, 2026 | $90.71 | $90.81 | $89.64 | $89.72 | $-1.41 | -1.55% | 52,971 | $90.26 | $89.64 $90.81 |
| Sep 17, 2026 | $91.45 | $91.45 | $90.97 | $91.13 | +$0.19 | +0.21% | 30,420 | $91.19 | $90.97 $91.45 |
| Sep 16, 2026 | $91.36 | $92.03 | $90.54 | $90.94 | $-0.60 | -0.66% | 89,455 | $91.43 | $90.54 $92.03 |
| Sep 15, 2026 | $92.07 | $92.07 | $91.04 | $91.54 | $-0.89 | -0.97% | 112,853 | $91.43 | $91.04 $92.07 |
| Sep 14, 2026 | $92.38 | $93.37 | $92.17 | $92.43 | +$0.35 | +0.38% | 27,874 | $92.74 | $92.17 $93.37 |
| Sep 11, 2026 | $92.68 | $92.74 | $91.87 | $92.08 | +$0.08 | +0.09% | 19,333 | $92.23 | $91.87 $92.74 |
| Sep 10, 2026 | $92.55 | $92.96 | $91.71 | $92.00 | $-0.26 | -0.28% | 42,347 | $92.36 | $91.71 $92.96 |
| Sep 9, 2026 | $93.13 | $93.13 | $91.99 | $92.26 | $-0.98 | -1.05% | 154,335 | $92.16 | $91.99 $93.13 |
| Sep 8, 2026 | $92.84 | $94.06 | $92.84 | $93.24 | $-0.01 | -0.01% | 33,725 | $93.59 | $92.84 $94.06 |
| Sep 4, 2026 | $93.77 | $94.44 | $93.21 | $93.25 | $-1.02 | -1.08% | 30,714 | $93.84 | $93.21 $94.44 |
| Sep 3, 2026 | $94.45 | $94.49 | $93.95 | $94.27 | +$0.31 | +0.33% | 23,270 | $94.20 | $93.95 $94.49 |
| Sep 2, 2026 | $94.30 | $94.37 | $93.28 | $93.96 | $-0.37 | -0.39% | 36,515 | $93.93 | $93.28 $94.37 |
| Sep 1, 2026 | $93.79 | $94.97 | $93.79 | $94.33 | +$0.56 | +0.60% | 69,547 | $94.63 | $93.79 $94.97 |
| Aug 31, 2026 | $94.20 | $94.26 | $93.26 | $93.77 | $-0.87 | -0.92% | 198,525 | $93.50 | $93.26 $94.26 |
| Aug 28, 2026 | $95.41 | $95.41 | $94.58 | $94.64 | $-0.26 | -0.27% | 32,079 | $94.87 | $94.58 $95.41 |
| Aug 27, 2026 | $95.47 | $95.62 | $94.84 | $94.90 | $-1.31 | -1.36% | 41,334 | $95.18 | $94.84 $95.62 |
| Aug 26, 2026 | $96.95 | $96.96 | $96.21 | $96.21 | $-0.53 | -0.55% | 43,602 | $96.64 | $96.21 $96.96 |
| Aug 25, 2026 | $96.76 | $97.05 | $96.11 | $96.74 | $-0.02 | -0.02% | 175,787 | $96.75 | $96.11 $97.05 |