REZ

Residential Real Estate Ishares ETF

$72.79 0.48 (0.66%)
16:00 EDT REZ Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.24 (3.08%)
P/E:       -
Market Cap:       342.11M
EPS:       -
Volume:       16,100
Day's Range:       72.20 - 72.79
52wk Range:       58.28 - 72.79
Previous Close:       72.79
Historical Data for REZ
Date Open High Low Volume Close Change %
05/23/19 72.20 72.79 72.20 16,194 72.79 0.48   0.66%
05/22/19 72.24 72.37 71.97 10,662 72.31 0.26   0.36%
05/21/19 71.85 72.22 71.80 13,467 72.05 0.58   0.81%
05/20/19 72.55 72.55 71.36 16,232 71.47 -0.81   -1.12%
05/17/19 71.88 72.28 71.58 20,700 72.28 0.20   0.28%
05/16/19 71.69 72.29 71.49 28,588 72.08 0.41   0.57%
05/15/19 71.33 71.90 71.30 15,300 71.67 0.44   0.62%
05/14/19 71.81 71.81 71.03 15,913 71.23 -0.02   -0.03%
05/13/19 70.57 71.34 70.55 19,692 71.25 0.52   0.74%
05/10/19 69.62 70.91 69.62 11,800 70.73 0.91   1.30%
05/09/19 69.44 70.00 69.08 14,581 69.82 0.39   0.56%
05/08/19 69.87 70.14 69.40 16,589 69.43 -0.10   -0.14%
05/07/19 70.74 70.74 69.15 89,928 69.53 -1.11   -1.57%
05/06/19 70.60 71.00 70.50 13,376 70.64 -0.37   -0.52%
05/03/19 70.75 71.07 70.42 21,600 71.01 0.66   0.94%
05/02/19 70.13 70.69 69.94 17,948 70.35 0.31   0.44%
05/01/19 70.12 70.88 69.98 59,951 70.04 0.10   0.14%
04/30/19 69.04 70.13 68.89 95,050 69.94 0.97   1.41%
04/29/19 69.80 69.90 68.93 92,997 68.97 -0.85   -1.22%
04/26/19 69.50 70.03 69.50 36,000 69.82 0.46   0.66%
04/25/19 69.29 69.43 68.69 30,072 69.36 0.23   0.33%
04/24/19 68.69 69.25 68.63 27,428 69.13 0.67   0.98%
04/23/19 67.77 68.60 67.68 30,938 68.46 0.87   1.29%
04/22/19 68.55 68.55 67.00 34,414 67.59 -1.04   -1.52%
04/18/19 68.11 68.77 67.94 18,800 68.63 0.72   1.06%
04/17/19 68.99 69.00 67.73 34,923 67.91 -1.03   -1.49%
04/16/19 70.83 70.94 68.68 25,441 68.94 -1.88   -2.65%
04/15/19 71.01 71.01 70.56 35,204 70.82 -0.07   -0.10%
04/12/19 70.63 70.89 69.97 15,500 70.89 0.27   0.38%
04/11/19 70.67 70.95 70.39 19,806 70.62 -0.07   -0.10%
04/10/19 70.23 70.69 70.17 28,044 70.69 0.58   0.83%
04/09/19 70.74 70.74 70.00 19,976 70.11 -0.07   -0.10%
04/08/19 70.68 70.86 70.03 13,888 70.18 -0.54   -0.76%
04/05/19 70.38 70.72 70.20 12,800 70.72 0.33   0.47%
04/04/19 71.11 71.11 70.09 9,516 70.39 -0.43   -0.61%
04/03/19 70.88 71.08 70.39 21,805 70.82 -0.06   -0.08%
04/02/19 70.50 70.94 70.00 17,632 70.88 0.43   0.61%
04/01/19 70.67 70.67 69.69 76,821 70.45 -0.25   -0.35%
03/29/19 71.67 71.67 70.56 26,400 70.70 -0.31   -0.44%
03/28/19 71.08 71.08 70.47 16,259 71.01 0.45   0.64%
03/27/19 70.96 70.96 70.28 19,593 70.56 -0.21   -0.30%
03/26/19 70.56 70.83 70.48 21,512 70.77 0.30   0.43%
03/25/19 70.31 70.69 70.03 33,716 70.47 0.17   0.24%
03/22/19 70.24 71.04 70.24 19,000 70.30 0.08   0.11%
03/21/19 69.64 70.27 69.13 12,327 70.22 1.23   1.78%
03/20/19 68.78 69.26 68.20 32,725 68.99 -0.29   -0.42%
03/19/19 69.56 69.56 69.06 11,401 69.28 -0.28   -0.40%
03/18/19 70.43 70.44 69.08 46,263 69.56 -0.81   -1.15%
03/15/19 70.69 70.90 70.20 23,900 70.37 -0.32   -0.45%
03/14/19 70.36 70.69 70.30 12,775 70.69 0.25   0.35%
03/13/19 70.30 70.64 70.30 88,496 70.44 0.26   0.37%
03/12/19 69.94 70.30 69.92 138,296 70.18 0.34   0.49%
03/11/19 68.97 69.85 68.97 20,535 69.84 0.89   1.29%
03/08/19 68.57 69.26 68.56 14,600 68.95 0.15   0.22%
03/07/19 68.95 69.33 68.60 18,463 68.80 0.16   0.23%
03/06/19 68.98 69.69 68.62 22,890 68.64 -0.41   -0.59%
03/05/19 68.75 69.22 68.71 11,137 69.05 0.30   0.44%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!