NYSEArca - Delayed Quote
USD
iShares Residential and Multisector Real Estate ETF (REZ)
90.91
+0.59
(+0.65%)
At close: October 30 at 4:00:00 PM EDT
91.19
+0.28
(+0.31%)
After hours: October 30 at 6:55:27 PM EDT
Trade REZ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
91.14
91.58
90.73
90.91
90.91
101,900
Oct 29, 2026
89.44
90.60
89.36
90.32
90.32
63,300
Oct 28, 2026
89.04
89.06
87.38
88.45
88.45
313,200
Oct 27, 2026
91.04
91.22
89.49
89.77
89.77
215,200
Oct 26, 2026
91.60
92.33
91.48
91.90
91.90
37,800
Oct 23, 2026
91.99
92.32
90.95
91.55
91.55
129,500
Oct 22, 2026
89.66
91.89
89.66
91.74
91.74
152,300
Oct 21, 2026
90.75
90.81
89.46
89.48
89.48
130,300
Oct 20, 2026
89.30
90.73
89.30
90.60
90.60
160,300
Oct 19, 2026
89.59
89.59
88.78
88.91
88.91
83,400
Oct 16, 2026
89.91
90.31
89.38
89.81
89.81
143,000
Oct 15, 2026
89.60
90.08
89.16
89.38
89.38
82,000
Oct 14, 2026
88.46
88.65
87.75
88.32
88.32
134,500
Oct 13, 2026
89.03
89.21
87.79
88.39
88.39
132,600
Oct 12, 2026
87.79
88.47
87.33
88.43
88.43
97,900
Oct 9, 2026
87.24
88.19
87.00
87.84
87.84
168,200
Oct 8, 2026
86.13
87.21
85.85
86.93
86.93
229,600
Oct 7, 2026
87.65
87.66
86.03
86.05
86.05
144,800
Oct 6, 2026
87.28
88.21
87.00
87.66
87.66
157,200
Oct 5, 2026
87.68
88.02
87.09
87.17
87.17
171,500
Oct 2, 2026
87.95
88.55
87.57
87.70
87.70
319,500
Oct 1, 2026
88.10
88.39
87.29
87.68
87.68
239,100
Sep 30, 2026
89.53
89.53
88.34
88.34
88.34
196,800
Sep 29, 2026
88.98
89.35
88.71
89.22
89.22
27,900
Sep 28, 2026
89.35
89.54
88.82
89.17
89.17
35,200
Sep 25, 2026
89.47
89.47
88.50
89.20
89.20
40,800
Sep 24, 2026
89.63
90.10
89.10
89.10
89.10
28,400
Sep 23, 2026
89.41
90.00
89.07
89.09
89.09
105,400
Sep 22, 2026
90.27
90.55
89.84
89.84
89.84
21,400
Sep 21, 2026
89.79
90.53
89.79
90.30
90.30
26,100
Sep 18, 2026
90.71
90.81
89.64
89.72
89.72
53,000
Sep 17, 2026
91.45
91.45
90.97
91.13
91.13
30,400
Sep 16, 2026
91.36
92.03
90.54
90.94
90.94
89,500
Sep 15, 2026
0.535
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
92.07
92.07
91.04
91.54
91.54
112,800
Sep 14, 2026
92.38
93.37
92.17
92.43
91.90
27,900
Sep 11, 2026
92.68
92.74
91.87
92.08
91.55
19,300
Sep 10, 2026
92.55
92.96
91.71
92.00
91.47
42,300
Sep 9, 2026
93.13
93.13
91.99
92.26
91.73
154,300
Sep 8, 2026
92.84
94.06
92.84
93.24
92.70
33,700
Sep 4, 2026
93.77
94.44
93.21
93.25
92.71
30,700
Sep 3, 2026
94.45
94.49
93.95
94.27
93.72
23,300
Sep 2, 2026
94.30
94.37
93.28
93.96
93.42
36,500
Sep 1, 2026
93.79
94.97
93.79
94.33
93.78
69,500
Aug 31, 2026
94.20
94.26
93.26
93.77
93.23
198,500
Aug 28, 2026
95.41
95.41
94.58
94.64
94.09
31,900
Aug 27, 2026
95.47
95.62
94.84
94.90
94.35
41,200
Aug 26, 2026
96.95
96.96
96.21
96.21
95.65
43,600
Aug 25, 2026
96.76
97.05
96.11
96.74
96.18
175,800
Aug 24, 2026
96.26
97.40
96.11
96.76
96.20
36,200
Aug 21, 2026
96.07
96.36
95.40
96.09
95.53
32,000
Aug 20, 2026
95.32
96.20
95.30
95.76
95.21
21,800
Aug 19, 2026
94.83
95.42
94.74
95.30
94.75
45,600
Aug 18, 2026
95.05
95.37
94.40
94.40
93.85
45,800
Aug 17, 2026
95.29
95.29
94.50
94.59
94.04
23,200
Aug 14, 2026
95.18
95.72
95.07
95.41
94.86
32,900
Aug 13, 2026
94.23
95.55
94.23
95.16
94.61
152,200
Aug 12, 2026
93.18
93.92
93.18
93.69
93.15
23,500
Aug 11, 2026
94.54
94.54
93.00
93.03
92.49
86,900
Aug 10, 2026
95.99
95.99
94.80
95.07
94.52
60,500
Aug 7, 2026
95.86
96.73
95.62
96.60
96.04
17,500
Aug 6, 2026
96.99
97.13
95.69
95.97
95.41
65,500
Aug 5, 2026
95.82
96.61
95.59
96.61
96.05
59,500
Aug 4, 2026
95.43
95.80
94.34
95.72
95.17
57,200
Aug 3, 2026
96.11
97.03
95.76
96.02
95.46
35,000
Jul 31, 2026
96.24
96.51
95.01
96.11
95.55
30,700
Jul 30, 2026
98.47
98.47
95.51
96.10
95.54
47,000
Jul 29, 2026
99.39
99.59
98.64
98.99
98.42
48,900
Jul 28, 2026
100.43
100.43
98.93
99.05
98.48
45,900
Jul 27, 2026
99.12
99.77
98.75
98.80
98.23
33,700
Jul 24, 2026
98.48
99.49
98.37
99.32
98.75
46,200
Jul 23, 2026
97.44
98.53
97.39
97.95
97.38
47,200
Jul 22, 2026
98.12
98.20
97.24
97.51
96.95
26,600
Jul 21, 2026
97.56
98.09
97.52
97.87
97.30
31,900
Jul 20, 2026
97.64
98.13
97.19
97.64
97.07
28,200
Jul 17, 2026
98.43
99.23
97.35
97.81
97.24
39,800
Jul 16, 2026
95.47
98.12
95.47
98.12
97.55
38,900
Jul 15, 2026
96.05
96.30
94.88
95.13
94.58
74,400
Jul 14, 2026
96.07
96.37
95.75
95.92
95.36
40,500
Jul 13, 2026
95.44
96.36
95.44
96.07
95.51
47,900
Jul 10, 2026
95.57
95.57
94.23
95.00
94.45
31,200
Jul 9, 2026
95.68
96.01
94.96
95.00
94.45
29,700
Jul 8, 2026
97.49
97.49
95.59
95.59
95.04
33,400
Jul 7, 2026
97.21
98.64
96.78
97.56
97.00
44,800
Jul 6, 2026
97.26
97.42
96.11
96.36
95.80
34,700
Jul 2, 2026
95.93
97.46
95.93
97.44
96.88
32,500
Jul 1, 2026
94.59
96.28
94.59
95.68
95.13
37,200
Jun 30, 2026
94.37
95.40
94.25
94.69
94.14
30,200
Jun 29, 2026
94.98
95.40
94.24
95.40
94.85
49,600
Jun 26, 2026
94.21
95.24
94.21
95.10
94.55
22,100
Jun 25, 2026
92.96
93.59
92.54
93.51
92.97
18,400
Jun 24, 2026
92.01
93.12
91.84
92.52
91.98
82,300
Jun 23, 2026
90.38
91.90
90.38
91.70
91.17
21,300
Jun 22, 2026
89.24
90.21
88.89
90.03
89.51
41,600
Jun 18, 2026
89.89
89.89
88.91
89.09
88.57
25,200
Jun 17, 2026
91.21
91.21
88.86
89.04
88.52
32,600
Jun 16, 2026
91.77
91.99
91.01
91.24
90.71
94,000
Jun 15, 2026
0.507
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
92.16
92.50
91.09
91.32
90.79
66,200
Jun 12, 2026
92.58
92.92
92.49
92.80
91.76
28,600
Jun 11, 2026
92.68
93.07
91.98
91.98
90.95
16,800
Jun 10, 2026
92.11
93.19
92.05
92.48
91.44
25,800
Jun 9, 2026
89.54
91.97
89.54
91.67
90.64
23,200
Jun 8, 2026
90.83
90.83
89.06
89.28
88.28
19,000
Jun 5, 2026
89.12
91.63
89.12
90.77
89.75
25,200
Jun 4, 2026
89.47
89.50
88.52
89.47
88.47
27,600
Jun 3, 2026
88.02
88.86
88.02
88.31
87.32
56,700
Jun 2, 2026
88.07
88.07
87.51
87.89
86.90
14,000
Jun 1, 2026
89.19
89.60
87.91
87.91
86.92
23,900
May 29, 2026
90.64
90.69
89.70
89.75
88.74
35,900
May 28, 2026
91.53
91.89
91.05
91.13
90.11
17,600
May 27, 2026
92.04
92.64
91.78
91.78
90.75
20,300
May 26, 2026
92.10
92.60
91.83
92.19
91.16
17,400
May 22, 2026
92.05
92.19
91.42
92.03
91.00
19,100
May 21, 2026
91.10
91.64
90.90
91.63
90.60
35,900
May 20, 2026
91.13
91.94
91.11
91.94
90.91
19,000
May 19, 2026
90.47
91.10
90.05
91.09
90.07
30,600
May 18, 2026
89.39
90.68
89.37
90.43
89.42
29,400
May 15, 2026
91.21
91.21
89.37
89.37
88.37
37,600
May 14, 2026
92.35
92.35
91.21
91.22
90.20
27,400
May 13, 2026
91.46
92.01
91.07
91.99
90.96
28,600
May 12, 2026
91.83
91.95
90.86
91.87
90.84
19,500
May 11, 2026
91.26
91.75
91.02
91.40
90.37
24,300
May 8, 2026
91.10
91.80
91.10
91.17
90.15
24,800
May 7, 2026
90.56
91.16
89.78
90.83
89.81
24,700
May 6, 2026
90.33
91.41
90.29
91.18
90.16
20,800
May 5, 2026
89.92
90.13
89.10
89.85
88.84
35,100
May 4, 2026
89.90
90.59
89.37
89.61
88.60
34,700
May 1, 2026
90.32
90.61
89.89
90.13
89.12
33,900
Apr 30, 2026
88.91
90.33
88.91
90.32
89.31
36,300
Apr 29, 2026
89.34
90.03
88.89
89.02
88.02
51,100
Apr 28, 2026
88.58
89.74
88.38
89.59
88.58
51,900
Apr 27, 2026
88.00
88.81
88.00
88.19
87.20
60,900
Apr 24, 2026
88.19
88.78
87.86
88.25
87.26
52,100
Apr 23, 2026
86.42
88.31
86.42
88.21
87.22
45,700
Apr 22, 2026
87.97
88.20
85.83
86.28
85.31
66,500
Apr 21, 2026
89.44
89.44
87.60
87.96
86.97
69,000
Apr 20, 2026
89.04
89.70
89.04
89.67
88.66
44,400
Apr 17, 2026
88.65
89.45
88.34
89.29
88.29
87,200
Apr 16, 2026
88.07
88.51
87.97
88.33
87.34
29,300
Apr 15, 2026
87.98
88.06
87.43
88.04
87.05
37,800
Apr 14, 2026
86.71
88.06
86.71
88.05
87.06
40,800
Apr 13, 2026
86.88
86.88
86.16
86.80
85.83
33,900
Apr 10, 2026
86.80
87.36
86.71
87.06
86.08
75,900
Apr 9, 2026
86.03
87.60
85.93
86.75
85.78
31,900
Apr 8, 2026
86.08
86.41
85.91
86.29
85.32
30,000
Apr 7, 2026
84.50
85.38
84.50
85.05
84.10
20,100
Apr 6, 2026
84.85
85.27
84.73
84.75
83.80
49,300
Apr 2, 2026
83.60
85.09
83.60
85.06
84.11
23,400
Apr 1, 2026
83.12
84.00
83.03
83.72
82.78
64,300
Mar 31, 2026
83.20
83.70
82.42
83.21
82.28
27,700
Mar 30, 2026
83.05
83.58
82.08
82.37
81.45
52,000
Mar 27, 2026
82.99
83.17
82.13
82.25
81.33
39,800
Mar 26, 2026
82.82
83.70
82.77
82.93
82.00
31,300
Mar 25, 2026
83.26
83.50
82.71
82.94
82.01
30,900
Mar 24, 2026
82.71
83.54
82.45
82.97
82.04
43,500
Mar 23, 2026
83.62
84.48
83.08
83.14
82.21
62,400
Mar 20, 2026
85.68
85.68
82.30
82.75
81.82
94,100
Mar 19, 2026
86.35
86.83
85.67
85.86
84.90
39,600
Mar 18, 2026
87.61
87.78
86.59
86.62
85.65
41,500
Mar 17, 2026
88.12
88.68
87.95
88.11
87.12
42,500
Mar 16, 2026
87.72
88.29
87.51
87.64
86.66
60,600
Mar 13, 2026
87.92
88.12
87.14
87.18
86.20
23,800
Mar 12, 2026
86.67
87.92
86.67
87.22
86.24
18,800
Mar 11, 2026
88.43
88.43
87.09
87.31
86.33
47,200
Mar 10, 2026
88.41
89.45
87.99
88.63
87.64
44,900
Mar 9, 2026
87.89
89.01
87.00
88.78
87.78
30,900
Mar 6, 2026
88.12
88.57
87.55
88.50
87.51
79,400
Mar 5, 2026
88.77
88.93
88.09
88.93
87.93
49,300
Mar 4, 2026
89.17
89.59
88.66
89.58
88.57
35,700
Mar 3, 2026
89.06
89.81
88.20
89.41
88.41
81,500
Mar 2, 2026
89.44
90.44
89.14
90.11
89.10
67,100
Feb 27, 2026
89.76
90.55
89.43
89.57
88.57
48,400
Feb 26, 2026
89.60
90.09
89.37
89.91
88.90
33,900
Feb 25, 2026
89.34
89.59
88.78
89.22
88.22
38,500
Feb 24, 2026
89.46
89.60
88.72
89.36
88.36
33,800
Feb 23, 2026
88.85
89.83
88.85
89.28
88.28
81,800
Feb 20, 2026
88.75
89.00
88.41
88.89
87.89
65,600
Feb 19, 2026
88.90
89.30
88.20
88.56
87.57
44,200
Feb 18, 2026
90.03
90.03
88.83
88.90
87.90
92,900
Feb 17, 2026
89.54
90.24
89.02
90.15
89.14
66,100
Feb 13, 2026
87.84
89.26
87.65
89.04
88.04
92,700
Feb 12, 2026
89.09
89.54
87.66
88.08
87.09
115,600
Feb 11, 2026
88.23
89.33
88.13
88.80
87.80
171,700
Feb 10, 2026
86.31
87.88
86.31
87.72
86.74
110,700
Feb 9, 2026
85.94
86.39
85.72
86.31
85.34
82,100
Feb 6, 2026
85.03
86.08
85.03
85.92
84.96
92,100
Feb 5, 2026
84.29
85.02
83.81
84.58
83.63
93,100
Feb 4, 2026
83.88
85.02
83.82
84.42
83.47
54,400
Feb 3, 2026
83.08
83.56
82.36
83.56
82.62
123,700
Feb 2, 2026
84.31
84.31
83.13
83.13
82.20
73,000
Jan 30, 2026
83.46
84.03
82.96
84.03
83.09
102,200
Jan 29, 2026
82.97
83.79
82.52
83.44
82.50
70,500
Jan 28, 2026
83.54
83.76
82.42
82.50
81.57
74,500
Jan 27, 2026
83.81
84.03
83.52
83.57
82.63
77,800
Jan 26, 2026
84.59
84.59
83.62
83.80
82.86
71,200
Jan 23, 2026
83.82
84.45
83.71
84.39
83.44
65,200
Jan 22, 2026
85.11
85.16
83.86
83.94
83.00
79,300
Jan 21, 2026
85.34
85.50
84.47
85.17
84.21
60,900
Jan 20, 2026
85.69
85.78
84.83
85.06
84.11
116,100
Jan 16, 2026
84.94
86.49
84.94
86.41
85.44
47,300
Jan 15, 2026
84.90
85.75
84.88
85.20
84.24
70,000
Jan 14, 2026
83.86
84.75
83.74
84.74
83.79
64,600
Jan 13, 2026
83.50
83.86
82.68
83.83
82.89
48,000
Jan 12, 2026
83.69
84.32
83.43
83.60
82.66
55,200
Jan 9, 2026
83.73
84.27
83.37
83.44
82.50
66,700
Jan 8, 2026
82.55
83.78
82.38
83.74
82.80
72,100
Jan 7, 2026
83.83
84.06
82.74
82.74
81.81
120,800
Jan 6, 2026
81.93
83.69
81.93
83.50
82.56
59,900
Jan 5, 2026
82.47
82.64
81.62
82.13
81.21
83,000
Jan 2, 2026
82.59
82.90
82.02
82.67
81.74
72,200
Dec 31, 2025
83.29
83.55
82.64
82.64
81.71
119,500
Dec 30, 2025
83.40
83.50
83.09
83.36
82.42
55,800
Dec 29, 2025
83.26
83.33
82.99
83.33
82.40
55,100
Dec 26, 2025
82.73
83.01
82.60
82.94
82.01
59,500
Dec 24, 2025
82.25
82.97
82.25
82.88
81.95
32,200
Dec 23, 2025
82.53
82.53
82.05
82.29
81.37
43,400
Dec 22, 2025
81.98
82.60
81.81
82.48
81.55
50,700
Dec 19, 2025
82.56
82.67
81.91
81.92
81.00
67,600
Dec 18, 2025
83.58
83.58
82.64
82.78
81.85
60,300
Dec 17, 2025
82.43
83.48
82.43
83.13
82.20
261,900
Dec 16, 2025
0.907
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
82.92
83.12
82.32
82.48
81.55
61,100
Dec 15, 2025
83.47
84.11
83.47
83.87
82.03
88,300
Dec 12, 2025
82.97
83.39
82.83
83.07
81.25
165,800
Dec 11, 2025
83.23
83.37
82.45
82.69
80.88
73,200
Dec 10, 2025
83.74
83.83
83.06
83.11
81.29
158,800
Dec 9, 2025
84.83
85.10
83.37
83.38
81.55
73,600
Dec 8, 2025
85.63
85.63
84.55
84.55
82.70
92,600
Dec 5, 2025
85.97
85.97
85.44
85.53
83.66
47,500
Dec 4, 2025
85.90
86.63
85.79
85.83
83.95
76,900
Dec 3, 2025
86.43
86.56
85.99
86.13
84.24
40,000
Dec 2, 2025
86.68
86.79
86.11
86.59
84.69
29,000
Dec 1, 2025
87.26
87.26
86.49
86.59
84.69
74,500
Nov 28, 2025
87.12
87.83
87.12
87.55
85.63
27,400
Nov 26, 2025
86.36
87.48
86.36
87.15
85.24
44,800
Nov 25, 2025
86.12
86.99
86.01
86.63
84.73
79,300
Nov 24, 2025
85.70
85.98
85.20
85.76
83.88
112,200
Nov 21, 2025
84.47
85.80
84.39
85.58
83.70
57,400
Nov 20, 2025
84.81
85.26
84.29
84.30
82.45
31,800
Nov 19, 2025
84.57
84.78
84.07
84.17
82.33
67,700
Nov 18, 2025
84.41
85.04
84.41
84.68
82.82
28,300
Nov 17, 2025
84.52
84.91
84.27
84.34
82.49
41,000
Nov 14, 2025
83.86
84.52
83.86
84.35
82.50
55,400
Nov 13, 2025
83.91
84.17
83.67
83.69
81.86
42,600
Nov 12, 2025
84.27
84.77
84.19
84.19
82.35
25,400
Nov 11, 2025
84.05
84.86
84.05
84.81
82.95
109,500
Nov 10, 2025
84.09
84.11
83.43
83.83
81.99
33,300
Nov 7, 2025
82.92
84.02
82.92
84.02
82.18
40,900
Nov 6, 2025
83.04
83.08
82.65
82.65
80.84
46,500
Nov 5, 2025
82.84
83.41
82.72
83.17
81.35
26,000
Nov 4, 2025
82.15
82.60
81.71
82.56
80.75
33,700
Nov 3, 2025
81.05
82.12
80.97
82.12
80.32
57,300
Oct 31, 2025
81.60
82.37
81.40
82.07
80.27
55,500
