iShares Residential and Multisector Real Estate ETF (REZ)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	85.16	85.16	84.09	84.55	45,397	84.55
10/22/2025	84.52	85.01	84.26	84.93	66,959	84.93
10/21/2025	84.93	85.10	84.22	84.35	22,314	84.35
10/20/2025	84.48	84.94	84.34	84.94	23,144	84.94
10/17/2025	83.51	84.25	83.35	84.17	27,962	84.17
10/16/2025	83.57	83.84	83.11	83.43	79,994	83.43
10/15/2025	82.85	83.85	82.81	83.25	23,758	83.25
10/14/2025	81.89	82.78	81.89	82.78	33,267	82.78
10/13/2025	81.47	81.93	81.35	81.93	22,556	81.93
10/10/2025	82.07	82.13	81.34	81.47	26,368	81.47
10/09/2025	82.68	82.89	81.94	81.95	59,061	81.95
10/08/2025	83.04	0.00	82.46	82.55	19,110	82.55
10/07/2025	83.58	83.79	82.95	83.29	64,627	83.29
10/06/2025	84.56	84.56	83.38	83.40	41,404	83.40
10/03/2025	84.30	84.99	84.30	84.32	21,142	84.32
10/02/2025	84.85	84.85	83.85	84.21	46,095	84.21
10/01/2025	84.65	85.50	84.65	85.05	37,137	85.05
9/30/2025	84.20	84.98	84.13	84.97	19,521	84.97
9/29/2025	83.99	84.37	83.70	84.13	42,303	84.13
9/26/2025	83.30	84.12	83.30	84.07	98,222	84.07
9/25/2025	83.25	83.39	83.05	83.05	18,559	83.05
9/24/2025	83.88	83.89	83.20	83.20	20,569	83.20
9/23/2025	83.13	84.03	83.13	83.99	36,322	83.99
9/22/2025	82.79	83.20	82.41	83.00	57,988	83.00
9/19/2025	83.55	83.58	82.89	82.90	48,803	82.90
9/18/2025	83.22	83.70	82.92	83.40	43,913	83.40
9/17/2025	83.19	84.07	82.97	82.97	86,657	82.97
9/16/2025	83.91	83.91	82.97	83.06	38,650	83.06
9/15/2025	85.17	85.20	84.16	84.29	44,310	83.82
9/12/2025	85.02	85.30	84.77	84.90	28,351	84.42
9/11/2025	84.36	85.23	84.36	85.23	46,246	84.75
9/10/2025	84.54	85.04	84.11	84.20	30,322	83.73
9/09/2025	84.87	84.87	84.52	84.82	29,105	84.34
9/08/2025	84.48	85.07	84.48	85.07	18,272	84.59
9/05/2025	84.66	85.31	84.40	85.11	35,014	84.63
9/04/2025	83.80	84.30	83.39	84.25	39,577	83.78
9/03/2025	83.19	83.77	83.19	83.62	46,361	83.15
9/02/2025	84.17	84.45	83.11	83.33	27,558	82.86
8/29/2025	84.06	84.76	84.06	84.76	28,221	84.28
8/28/2025	84.37	84.37	83.69	84.08	15,706	83.61
8/27/2025	83.59	84.34	83.59	84.20	15,388	83.73
8/26/2025	83.52	83.68	83.23	83.31	28,625	82.84
8/25/2025	83.75	84.00	83.12	83.36	28,670	82.89
8/22/2025	83.59	84.56	83.59	83.88	30,954	83.41
8/21/2025	82.78	83.34	82.78	83.19	19,282	82.72
8/20/2025	83.17	83.81	83.00	83.13	27,837	82.66
8/19/2025	81.65	82.67	81.65	82.67	18,514	82.21
8/18/2025	82.02	82.17	81.44	81.44	23,800	80.98
8/15/2025	81.51	82.05	81.47	81.96	36,391	81.50
8/14/2025	81.48	81.61	81.12	81.47	29,915	81.01
8/13/2025	81.67	82.02	81.08	82.01	37,559	81.55
8/12/2025	81.34	81.67	80.45	81.35	44,882	80.89
8/11/2025	81.60	81.95	81.34	81.34	55,971	80.88
8/08/2025	82.66	82.66	81.68	81.78	25,350	81.32
8/07/2025	82.55	82.67	82.02	82.41	26,878	81.95
8/06/2025	82.86	82.86	81.95	82.07	29,548	81.61
8/05/2025	81.89	82.75	81.89	82.60	26,277	82.14
8/04/2025	81.58	82.35	81.58	81.92	37,681	81.46
8/01/2025	81.58	82.24	80.54	81.50	55,733	81.04
7/31/2025	82.26	82.46	81.00	81.06	71,185	80.61
7/30/2025	84.34	84.34	82.35	82.82	37,887	82.36
7/29/2025	82.85	84.44	82.80	84.35	76,213	83.88
7/28/2025	83.50	83.50	82.22	82.24	39,858	81.78
7/25/2025	83.85	83.85	82.94	83.61	43,782	83.14
7/24/2025	84.41	84.44	83.87	83.93	32,892	83.46