iShares Residential and Multisector Real Estate ETF (REZ)

REZ
🏛️ Vereinigte Staaten →
84.07
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 80.64 81.12 80.24 81.02 0.1M
2024-12-30 80.22 80.34 79.34 80.11 0.1M
2024-12-27 80.98 81.53 80.41 80.56 0.1M
2024-12-26 81.07 81.53 80.81 81.36 0.0M
2024-12-24 80.65 81.40 80.60 81.39 0.0M
2024-12-23 80.32 80.81 79.88 80.73 0.1M
2024-12-20 79.16 81.30 79.16 80.57 0.1M
2024-12-19 80.44 81.18 78.98 79.04 0.1M
2024-12-18 83.03 83.40 80.20 80.22 0.1M
2024-12-17 83.12 83.76 82.71 83.16 0.1M
2024-12-16 84.16 85.04 83.96 83.99 0.1M
2024-12-13 84.35 84.44 83.94 84.17 0.1M
2024-12-12 84.31 85.51 84.28 84.35 0.3M
2024-12-11 85.05 85.23 84.14 84.42 0.1M
2024-12-10 85.86 85.86 84.65 84.92 0.1M
2024-12-09 85.86 85.98 85.33 85.78 0.1M
2024-12-06 86.25 86.33 85.36 85.70 0.1M
2024-12-05 86.07 86.14 85.60 86.03 0.1M
2024-12-04 86.38 86.47 85.97 86.33 0.1M
2024-12-03 87.57 87.57 86.50 86.53 0.3M
2024-12-02 88.62 88.62 87.20 87.48 0.7M
2024-11-29 89.87 90.01 88.99 89.02 0.0M
2024-11-27 89.83 90.48 89.75 89.77 0.1M
2024-11-26 88.60 89.42 88.26 89.28 0.0M
2024-11-25 88.15 89.17 88.08 88.38 0.1M
2024-11-22 87.77 88.05 87.62 87.76 0.0M
2024-11-21 87.08 87.79 86.56 87.52 0.1M
2024-11-20 86.78 87.06 86.20 86.73 0.0M
2024-11-19 86.75 87.33 86.25 87.20 0.1M
2024-11-18 86.33 86.99 86.20 86.76 0.7M
2024-11-15 85.97 86.69 85.63 86.55 0.1M
2024-11-14 87.28 87.28 86.16 86.18 0.1M
2024-11-13 87.46 87.93 87.05 87.31 0.1M
2024-11-12 87.58 87.88 86.59 86.69 0.2M
2024-11-11 88.07 88.65 87.67 87.70 0.5M
2024-11-08 86.77 88.50 86.77 88.02 0.0M
2024-11-07 85.40 86.75 85.13 86.60 0.1M
2024-11-06 87.38 87.38 84.15 85.46 0.1M
2024-11-05 84.83 86.60 84.65 86.59 0.0M
2024-11-04 84.70 85.20 84.56 85.12 0.1M
2024-11-01 85.81 85.88 84.11 84.16 0.1M
2024-10-31 86.97 87.12 85.48 85.48 0.1M
2024-10-30 86.99 87.78 86.81 87.39 0.1M
2024-10-29 86.87 87.14 86.36 87.01 0.1M
2024-10-28 86.65 87.42 86.38 86.72 0.1M
2024-10-25 87.94 87.94 86.38 86.45 0.1M
2024-10-24 88.01 88.44 87.72 87.83 0.1M
2024-10-23 86.40 88.26 86.40 88.02 2.1M
2024-10-22 85.98 86.89 85.86 86.49 0.0M
2024-10-21 87.53 87.77 86.08 86.17 0.1M
2024-10-18 87.58 88.11 87.40 87.99 0.0M
2024-10-17 87.92 87.92 87.15 87.41 0.0M
2024-10-16 86.98 87.95 86.79 87.84 0.1M
2024-10-15 86.58 87.68 86.58 86.93 0.1M
2024-10-14 85.48 86.39 85.23 86.15 0.1M
2024-10-11 84.98 85.58 84.98 85.58 0.1M
2024-10-10 85.24 85.66 84.42 84.69 0.1M
2024-10-09 85.36 85.44 84.81 85.34 0.2M
2024-10-08 86.08 86.08 84.99 85.37 0.0M
2024-10-07 85.95 85.95 85.12 85.58 0.1M
2024-10-04 86.78 86.78 85.50 86.18 0.2M
2024-10-03 87.29 87.55 86.59 86.92 0.1M
2024-10-02 87.34 87.69 87.00 87.48 0.1M
2024-10-01 89.12 89.27 87.70 87.99 0.1M
2024-09-30 87.82 88.84 87.63 88.82 0.1M
2024-09-27 88.70 88.75 87.96 88.01 0.1M
2024-09-26 89.70 89.70 87.78 87.97 0.3M
2024-09-25 89.86 90.00 89.12 89.42 0.1M
2024-09-24 90.23 90.47 89.69 90.08 0.2M
2024-09-23 89.75 90.72 89.67 90.65 0.8M
2024-09-20 89.18 89.71 88.95 89.22 0.1M
2024-09-19 91.02 91.02 89.20 89.57 0.1M
2024-09-18 90.34 91.48 90.08 90.23 0.1M
2024-09-17 91.13 91.24 89.92 90.20 0.1M
2024-09-16 91.44 91.64 90.84 91.05 0.1M
2024-09-13 90.54 91.19 90.34 91.19 0.2M
2024-09-12 89.39 90.12 89.10 90.12 0.0M
2024-09-11 88.90 89.46 87.75 89.43 0.2M
2024-09-10 88.43 89.56 88.11 89.51 0.2M
2024-09-09 87.29 88.20 87.04 88.04 0.1M
2024-09-06 87.24 87.27 86.17 87.22 0.1M
2024-09-05 88.36 88.53 87.28 87.41 0.1M
2024-09-04 87.57 88.45 87.19 87.67 0.5M
2024-09-03 86.96 87.77 86.85 87.37 0.3M
2024-08-30 86.69 87.24 86.18 87.18 0.0M
2024-08-29 86.55 86.60 85.89 86.40 0.8M
2024-08-28 86.54 86.86 85.97 86.52 0.1M
2024-08-27 85.58 86.45 85.17 86.34 0.1M
2024-08-26 86.19 86.35 85.60 85.80 0.1M
2024-08-23 85.01 86.00 84.77 85.94 0.1M
2024-08-22 84.19 84.60 83.79 84.60 0.1M
2024-08-21 83.88 83.99 83.27 83.95 0.1M
2024-08-20 83.32 83.65 83.15 83.64 0.0M
2024-08-19 83.01 83.45 83.00 83.28 0.1M
2024-08-16 82.83 83.06 82.26 82.92 0.2M
2024-08-15 83.67 83.67 82.47 82.82 0.0M
2024-08-14 83.15 83.55 82.76 83.18 1.2M
2024-08-13 82.58 83.04 82.41 82.90 0.0M
2024-08-12 82.87 82.87 81.78 82.31 0.1M
2024-08-09 82.24 82.90 81.57 82.87 0.0M
2024-08-08 81.67 82.10 81.04 81.94 0.1M
2024-08-07 82.34 83.19 81.34 81.43 0.1M
2024-08-06 80.00 82.63 79.72 81.96 0.2M
2024-08-05 80.43 81.99 79.80 79.83 0.0M
2024-08-02 80.35 82.40 80.35 81.75 0.1M
2024-08-01 80.09 80.95 79.99 80.75 0.0M
2024-07-31 80.57 80.77 79.62 79.70 0.0M
2024-07-30 80.81 81.11 79.96 80.46 0.0M
2024-07-29 80.30 80.72 79.39 80.54 0.0M
2024-07-26 79.16 80.40 79.14 80.13 0.0M
2024-07-25 79.56 80.46 78.39 78.57 0.0M
2024-07-24 80.41 80.98 79.50 79.51 0.0M
2024-07-23 80.75 81.16 80.25 80.57 0.0M
2024-07-22 80.17 80.80 79.71 80.74 0.0M
2024-07-19 80.39 80.42 79.84 79.92 0.0M
2024-07-18 80.51 81.58 79.96 80.14 0.1M
2024-07-17 79.72 80.73 79.72 80.73 0.0M
2024-07-16 79.19 80.00 79.13 79.92 0.1M
2024-07-15 78.69 79.20 78.54 78.87 0.0M
2024-07-12 78.52 78.82 78.18 78.45 0.0M
2024-07-11 77.65 78.90 77.65 78.14 0.0M
2024-07-10 77.14 77.35 76.46 76.95 0.0M
2024-07-09 76.98 77.09 76.25 76.88 0.0M
2024-07-08 77.17 77.40 76.82 76.91 0.4M
2024-07-05 76.80 77.23 76.52 77.13 0.0M
2024-07-03 76.99 77.17 76.61 76.61 0.0M
2024-07-02 76.54 76.98 76.54 76.90 0.1M
2024-07-01 77.09 77.09 75.94 76.42 0.0M
2024-06-28 76.82 77.18 76.36 76.99 0.0M
2024-06-27 75.97 76.46 75.63 76.46 0.0M
2024-06-26 75.80 76.10 75.54 75.89 0.0M
2024-06-25 77.18 77.18 75.73 76.14 0.0M
2024-06-24 76.37 77.52 76.32 77.10 0.0M
2024-06-21 76.31 76.42 75.99 76.31 0.0M
2024-06-20 76.18 76.25 75.81 76.18 0.0M
2024-06-18 75.96 76.49 75.66 76.49 0.0M
2024-06-17 75.60 75.91 75.02 75.67 0.0M
2024-06-14 75.12 75.80 74.88 75.80 0.0M
2024-06-13 74.80 75.45 74.58 75.41 0.0M
2024-06-12 75.37 75.90 74.66 74.67 0.0M
2024-06-11 73.98 74.43 73.87 74.13 0.0M
2024-06-10 74.26 75.18 74.18 74.77 0.0M
2024-06-07 74.28 74.81 74.23 74.58 0.0M
2024-06-06 74.94 75.33 74.60 75.10 0.0M
2024-06-05 75.37 75.37 74.71 75.21 0.0M
2024-06-04 74.31 75.45 74.31 75.15 0.0M
2024-06-03 74.35 74.53 74.01 74.27 0.0M
2024-05-31 73.20 74.20 73.20 74.20 0.0M
2024-05-30 72.04 72.83 72.04 72.83 0.0M
2024-05-29 71.97 71.97 71.19 71.68 0.0M
2024-05-28 73.57 73.81 72.60 72.60 0.0M
2024-05-24 73.41 73.58 73.25 73.26 0.0M
2024-05-23 74.88 74.88 73.16 73.19 0.0M
2024-05-22 74.71 75.35 74.52 74.70 0.0M
2024-05-21 74.92 75.14 74.68 74.84 0.0M
2024-05-20 75.42 75.58 74.97 75.01 0.0M
2024-05-17 75.11 75.52 75.08 75.46 0.0M
2024-05-16 75.49 75.57 75.18 75.20 0.0M
2024-05-15 75.26 75.54 75.05 75.37 0.0M
2024-05-14 74.34 74.86 74.15 74.43 0.0M
2024-05-13 73.83 74.17 73.71 74.00 0.0M
2024-05-10 73.85 73.99 73.46 73.72 0.0M
2024-05-09 72.90 73.76 72.81 73.68 0.0M
2024-05-08 72.78 72.93 72.54 72.65 0.0M
2024-05-07 72.96 73.34 72.96 73.07 0.0M
2024-05-06 72.37 72.73 72.22 72.73 0.0M
2024-05-03 72.46 72.69 71.90 72.04 0.0M
2024-05-02 70.99 71.83 70.46 71.68 0.0M
2024-05-01 70.38 71.49 70.13 70.40 0.0M
2024-04-30 70.75 71.21 70.31 70.31 0.1M
2024-04-29 70.78 71.37 70.78 71.17 0.0M
2024-04-26 70.34 71.17 70.34 70.48 0.0M
2024-04-25 69.92 70.18 69.71 70.18 0.0M
2024-04-24 69.74 70.63 69.03 70.47 0.0M
2024-04-23 69.53 70.25 69.53 70.02 0.0M
2024-04-22 69.33 69.58 68.94 69.53 0.0M
2024-04-19 68.80 69.29 68.73 68.94 0.0M
2024-04-18 68.54 68.88 68.17 68.65 0.0M
2024-04-17 68.38 69.17 68.16 68.40 0.0M
2024-04-16 68.74 68.74 67.99 68.06 0.1M
2024-04-15 70.23 70.23 68.58 68.99 0.0M
2024-04-12 70.53 70.53 69.55 69.81 0.0M
2024-04-11 71.01 71.08 70.09 70.71 0.0M
2024-04-10 71.39 71.39 70.20 70.70 0.0M
2024-04-09 72.22 73.13 72.22 73.13 0.0M
2024-04-08 70.94 72.15 70.94 72.15 0.0M
2024-04-05 70.04 70.62 69.69 70.51 0.0M
2024-04-04 70.60 71.30 69.70 69.97 0.0M
2024-04-03 70.07 70.32 69.65 70.23 0.0M
2024-04-02 70.69 70.69 69.93 70.15 0.0M
2024-04-01 72.27 72.27 70.94 71.01 0.0M
2024-03-28 71.63 72.28 71.63 72.07 0.0M
2024-03-27 70.02 71.42 70.02 71.42 0.0M
2024-03-26 69.90 69.91 69.41 69.41 0.0M
2024-03-25 70.27 70.65 69.67 69.67 0.0M
2024-03-22 71.04 71.30 70.20 70.31 0.0M
2024-03-21 70.84 71.43 70.47 71.16 0.0M
2024-03-20 70.25 71.03 70.02 70.87 0.0M
2024-03-19 69.90 70.44 69.85 70.34 0.1M
2024-03-18 70.34 70.52 70.04 70.04 0.0M
2024-03-15 70.07 70.44 69.89 70.26 0.0M
2024-03-14 71.63 71.63 69.69 70.30 0.0M
2024-03-13 71.59 72.11 71.51 71.64 0.0M
2024-03-12 71.77 71.95 71.07 71.64 0.0M
2024-03-11 72.00 72.45 71.70 71.91 0.0M
2024-03-08 71.67 72.15 71.60 72.10 0.0M
2024-03-07 71.28 71.28 70.77 71.16 0.0M
2024-03-06 70.81 70.99 70.37 70.79 0.1M
2024-03-05 71.18 71.31 70.10 70.42 0.0M
2024-03-04 70.06 71.36 69.67 71.34 0.0M
2024-03-01 69.69 70.27 68.84 70.27 0.0M
2024-02-29 69.53 69.97 69.25 69.61 0.1M
2024-02-28 68.35 69.64 68.33 69.03 0.0M
2024-02-27 68.93 69.49 68.88 68.99 0.0M
2024-02-26 69.49 69.73 68.51 68.51 0.4M
2024-02-23 69.88 69.88 69.52 69.58 0.0M
2024-02-22 70.34 70.34 69.69 69.75 0.0M
2024-02-21 69.58 70.41 69.58 70.23 0.0M
2024-02-20 69.22 69.72 69.04 69.39 0.0M
2024-02-16 69.44 69.99 69.17 69.60 0.0M
2024-02-15 69.28 70.14 69.28 70.14 0.0M
2024-02-14 68.15 69.33 68.11 68.87 0.0M
2024-02-13 67.46 67.66 66.85 67.66 0.0M
2024-02-12 68.79 69.20 68.73 68.85 0.0M
2024-02-09 68.68 68.85 68.31 68.83 0.0M
2024-02-08 68.25 68.85 68.20 68.77 0.0M
2024-02-07 68.66 68.74 67.86 68.31 0.0M
2024-02-06 67.83 68.57 67.68 68.41 0.0M
2024-02-05 68.47 68.47 67.68 67.70 0.1M
2024-02-02 69.66 69.68 68.37 69.33 0.0M
2024-02-01 68.91 70.23 68.54 70.23 0.1M
2024-01-31 69.80 70.48 68.99 69.20 0.1M
2024-01-30 70.17 70.24 69.54 69.64 0.0M
2024-01-29 70.10 70.51 69.77 70.31 0.0M
2024-01-26 70.38 70.51 69.83 70.10 0.0M
2024-01-25 70.60 70.90 69.89 70.18 0.0M
2024-01-24 71.64 71.64 69.88 69.97 0.1M
2024-01-23 71.87 71.90 70.57 70.93 0.0M
2024-01-22 71.46 72.06 71.37 71.64 0.0M
2024-01-19 70.80 71.66 70.41 71.36 0.0M
2024-01-18 71.13 71.20 70.09 70.49 0.0M
2024-01-17 71.77 72.42 70.32 71.18 0.0M
2024-01-16 72.64 72.78 72.18 72.42 0.0M
2024-01-12 72.71 73.20 72.49 72.91 0.0M
2024-01-11 72.25 72.50 71.87 72.12 0.0M
2024-01-10 72.79 72.97 72.38 72.77 0.0M
2024-01-09 72.65 72.71 72.00 72.55 0.1M
2024-01-08 72.00 73.00 71.76 72.92 0.1M
2024-01-05 72.09 72.68 71.57 72.07 0.1M
2024-01-04 72.42 73.01 72.20 72.45 0.0M
2024-01-03 73.82 73.82 72.51 72.58 0.0M
2024-01-02 73.27 74.45 73.22 74.45 0.1M