iShares Residential and Multisector Real Estate ETF (REZ)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	81.77	82.34	80.81	82.34	113,842	82.34
6/27/2025	82.32	82.71	81.56	81.77	48,656	81.77
6/26/2025	81.86	82.19	81.37	82.12	51,363	82.12
6/25/2025	82.48	82.48	81.58	81.58	52,251	81.58
6/24/2025	83.14	83.27	82.56	82.91	29,853	82.91
6/23/2025	81.97	83.07	81.97	82.99	58,161	82.99
6/20/2025	82.33	82.60	81.72	81.90	49,197	81.90
6/18/2025	82.09	82.60	81.58	82.11	35,202	82.11
6/17/2025	81.84	82.27	81.52	81.85	28,299	81.85
6/16/2025	82.46	83.00	81.51	81.81	51,079	81.81
6/13/2025	82.94	83.16	82.12	82.67	44,638	82.15
6/12/2025	82.83	83.34	82.75	83.34	33,981	82.82
6/11/2025	83.33	83.73	82.48	82.83	30,630	82.31
6/10/2025	82.72	83.43	82.72	83.37	55,448	82.85
6/09/2025	82.76	83.15	81.89	82.59	28,504	82.07
6/06/2025	82.70	83.11	82.26	82.82	23,224	82.30
6/05/2025	82.25	82.85	82.09	82.42	48,833	81.90
6/04/2025	82.60	83.01	82.08	82.69	46,422	82.17
6/03/2025	83.73	83.73	82.18	82.64	46,681	82.12
6/02/2025	83.17	83.78	82.30	83.72	70,852	83.19
5/30/2025	83.12	83.68	82.68	83.54	41,191	83.02
5/29/2025	82.31	83.22	82.30	83.18	62,509	82.66
5/28/2025	82.58	82.58	81.77	82.39	58,523	81.87
5/27/2025	81.80	82.78	81.53	82.55	75,965	82.03
5/23/2025	81.25	81.37	80.63	81.20	44,685	80.69
5/22/2025	81.64	81.91	80.64	81.01	44,715	80.50
5/21/2025	83.86	83.86	81.66	81.69	45,370	81.18
5/20/2025	84.08	84.45	84.05	84.20	172,418	83.67
5/19/2025	83.74	84.48	83.37	84.44	59,884	83.91
5/16/2025	83.13	84.23	83.08	84.23	22,893	83.70
5/15/2025	81.64	83.00	81.64	82.99	38,181	82.47
5/14/2025	82.03	82.03	80.87	81.30	47,692	80.79
5/13/2025	83.49	83.49	81.93	82.25	160,070	81.73
5/12/2025	84.43	84.43	82.45	83.29	43,411	82.77
5/09/2025	83.02	83.80	83.02	83.57	28,181	83.05
5/08/2025	84.00	84.00	82.80	82.93	92,500	82.41
5/07/2025	83.75	84.25	83.60	83.66	12,277	83.13
5/06/2025	83.83	84.12	83.45	83.46	17,128	82.94
5/05/2025	84.36	84.57	83.98	84.09	48,339	83.56
5/02/2025	84.45	84.90	84.26	84.63	83,389	84.10
5/01/2025	83.75	84.22	82.88	83.65	48,863	83.12
4/30/2025	82.25	83.92	81.96	83.55	43,747	83.03
4/29/2025	82.72	82.85	82.15	82.53	41,223	82.01
4/28/2025	82.10	82.78	81.87	82.64	35,858	82.12
4/25/2025	82.60	82.60	81.50	82.01	50,447	81.50
4/24/2025	82.51	83.18	82.26	82.47	45,689	81.95
4/23/2025	83.32	83.41	82.06	82.52	48,290	82.00
4/22/2025	81.86	82.81	81.73	82.47	26,901	81.95
4/21/2025	81.73	82.02	79.83	80.75	64,363	80.24
4/17/2025	81.55	82.99	81.55	82.28	46,235	81.76
4/16/2025	81.56	82.20	80.81	81.23	41,854	80.72
4/15/2025	81.19	81.83	81.19	81.48	26,568	80.97
4/14/2025	79.86	81.52	79.78	81.17	41,168	80.66
4/11/2025	78.23	79.36	77.00	79.27	98,435	78.77
4/10/2025	79.47	80.57	76.77	78.70	107,791	78.21
4/09/2025	75.11	80.34	73.23	80.15	206,836	79.65
4/08/2025	79.88	79.88	75.33	76.14	106,024	75.66
4/07/2025	78.91	80.70	76.58	77.70	460,227	77.21
4/04/2025	84.20	84.20	80.15	80.29	146,387	79.79
4/03/2025	85.47	86.99	84.67	84.69	69,065	84.16
4/02/2025	86.23	86.55	85.74	86.35	152,447	85.81
4/01/2025	86.60	86.76	85.38	86.33	85,978	85.79