iShares Residential and Multis Recent Share Price (USX:REZ)

USX:REZ - iShares Residential Real Estate Capped ETF iShares Residential and Multis
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Jun 2011	USD	43.5	43.8975	43.5	43.5	43.5	-0.22 (-0.50%)	21,355
21 Jun 2011	USD	43.72	43.73	43.44	43.72	43.72	+0.3 (+0.69%)	233,103
20 Jun 2011	USD	42.78	43.53	42.78	43.42	43.42	+0.57 (+1.33%)	11,912
17 Jun 2011	USD	42.88	42.9	42.5	42.85	42.85	+0.62 (+1.47%)	17,808
16 Jun 2011	USD	42.28	42.72	41.89	42.23	42.23	-0.03 (-0.07%)	40,821
15 Jun 2011	USD	42.56	42.76	41.95	42.26	42.26	-0.53 (-1.24%)	75,322
14 Jun 2011	USD	42.65	42.97	42.54	42.79	42.79	+0.49 (+1.16%)	129,775
13 Jun 2011	USD	42.22	42.472	42.1	42.3	42.3	+0.13 (+0.31%)	27,242
10 Jun 2011	USD	42.99	43.13	42.1	42.17	42.17	-1.02 (-2.36%)	51,678
9 Jun 2011	USD	43.16	43.3297	42.8837	43.19	43.19	-0.28 (-0.64%)	15,881
8 Jun 2011	USD	43.39	43.7475	43.38	43.47	43.47	0.0 (0.0%)	14,566
7 Jun 2011	USD	43.24	43.76	43.24	43.47	43.47	+0.45 (+1.05%)	19,043
6 Jun 2011	USD	43.32	43.46	42.9432	43.02	43.02	-0.42 (-0.97%)	23,150
3 Jun 2011	USD	42.93	43.6184	42.53	43.44	43.44	+0.3 (+0.70%)	11,512
2 Jun 2011	USD	43.45	43.5801	43.13	43.14	43.14	-0.18 (-0.42%)	10,734
1 Jun 2011	USD	44.49	44.49	43.2695	43.32	43.32	-1.23 (-2.76%)	58,861
31 May 2011	USD	44.2	44.55	43.91	44.55	44.55	+0.8 (+1.83%)	26,837
30 May 2011	USD	43.75	43.75	43.75	43.75	43.75	0.0 (0.0%)	0
27 May 2011	USD	43.8	43.8	43.47	43.75	43.75	+0.19 (+0.44%)	28,329
26 May 2011	USD	43.16	43.6016	42.829	43.56	43.56	+0.46 (+1.07%)	22,406
25 May 2011	USD	42.73	43.26	42.51	43.1	43.1	+0.2 (+0.47%)	11,847
24 May 2011	USD	43.05	43.05	42.732	42.9	42.9	+0.19 (+0.44%)	24,975
23 May 2011	USD	42.86	42.94	42.71	42.71	42.71	-0.51 (-1.18%)	25,078
20 May 2011	USD	43.66	43.66	43.12	43.22	43.22	-0.37 (-0.85%)	24,324
19 May 2011	USD	43.79	43.847	43.3052	43.59	43.59	+0.12 (+0.28%)	23,190
18 May 2011	USD	43.23	43.53	43.03	43.47	43.47	+0.33 (+0.76%)	65,315
17 May 2011	USD	42.85	43.155	42.84	43.14	43.14	+0.08 (+0.19%)	8,436
16 May 2011	USD	42.9	43.3099	42.71	43.06	43.06	+0.06 (+0.14%)	33,505
13 May 2011	USD	43.73	43.73	42.9	43	43	-0.5 (-1.15%)	17,106
12 May 2011	USD	43.27	43.6	43.04	43.5	43.5	+0.07 (+0.16%)	191,405

Unicorn Response |