Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 19.98 20.13 19.82 19.99 684,193 -0.21(-1.05%)
Dec 29, 2022 19.95 20.29 19.87 20.20 950,878 +0.39(+1.96%)
Dec 28, 2022 20.52 20.55 19.76 19.81 461,715 -0.68(-3.31%)
Dec 27, 2022 20.59 20.59 20.33 20.49 283,694 -0.05(-0.26%)
Dec 23, 2022 20.48 20.57 20.39 20.54 293,752 +0.04(+0.17%)
Dec 22, 2022 20.57 20.57 20.05 20.51 856,817 -0.10(-0.47%)
Dec 21, 2022 20.35 20.67 20.35 20.60 669,594 +0.46(+2.27%)
Dec 20, 2022 20.10 20.22 19.73 20.15 1,371,398 -0.06(-0.31%)
Dec 19, 2022 20.28 20.50 20.09 20.21 1,129,528 +0.04(+0.17%)
Dec 16, 2022 20.48 20.52 20.11 20.17 1,231,704 -0.51(-2.47%)
Dec 15, 2022 20.86 20.86 20.48 20.68 716,321 -0.39(-1.84%)
Dec 14, 2022 21.13 21.28 20.86 21.07 1,058,011 -0.09(-0.42%)
Dec 13, 2022 21.63 21.94 21.11 21.16 794,032 +0.19(+0.89%)
Dec 12, 2022 20.90 20.99 20.66 20.97 910,767 +0.11(+0.53%)
Dec 09, 2022 20.82 21.08 20.68 20.86 494,608 -0.03(-0.12%)
Dec 08, 2022 20.77 21.00 20.74 20.89 568,731 +0.17(+0.81%)
Dec 07, 2022 20.50 20.81 20.42 20.72 1,000,910 +0.19(+0.95%)
Dec 06, 2022 20.88 20.93 20.29 20.52 881,019 -0.33(-1.58%)
Dec 05, 2022 21.24 21.32 20.81 20.85 555,274 -0.51(-2.41%)
Dec 02, 2022 21.25 21.43 20.92 21.37 530,605 -0.16(-0.74%)
Dec 01, 2022 21.61 21.94 21.50 21.53 641,318 +0.00(+0.00%)
Nov 30, 2022 21.03 21.54 20.80 21.53 1,924,955 +0.46(+2.16%)
Nov 29, 2022 21.01 21.11 20.90 21.07 480,665 +0.08(+0.40%)
Nov 28, 2022 21.23 21.28 20.95 20.99 771,708 -0.37(-1.74%)
Nov 25, 2022 21.12 21.39 21.09 21.36 382,454 +0.24(+1.12%)
Nov 23, 2022 20.99 21.24 20.81 21.12 457,317 +0.13(+0.60%)
Nov 22, 2022 20.78 21.01 20.71 21.00 1,545,656 +0.24(+1.18%)
Nov 21, 2022 20.48 20.76 20.35 20.75 819,718 +0.29(+1.40%)
Nov 18, 2022 20.58 20.75 20.26 20.47 738,230 +0.12(+0.58%)
Nov 17, 2022 20.51 20.51 20.05 20.35 1,217,629 -0.37(-1.79%)
Nov 16, 2022 21.11 21.13 20.63 20.72 560,375 -0.52(-2.46%)
Nov 15, 2022 21.44 21.57 20.93 21.24 1,251,369 +0.19(+0.88%)
Nov 14, 2022 21.52 21.52 21.05 21.06 934,916 -0.47(-2.20%)
Nov 11, 2022 21.33 21.70 21.07 21.53 1,291,107 +0.33(+1.55%)
Nov 10, 2022 20.53 21.23 20.46 21.20 2,087,847 +1.38(+6.94%)
Nov 09, 2022 19.82 20.20 19.59 19.82 1,135,671 -0.06(-0.30%)
Nov 08, 2022 19.96 20.09 19.61 19.88 412,054 +0.04(+0.21%)
Nov 07, 2022 19.79 19.93 19.49 19.84 869,431 +0.24(+1.21%)
Nov 04, 2022 19.23 19.78 19.21 19.61 1,343,669 +0.72(+3.80%)
Nov 03, 2022 19.16 19.16 18.58 18.89 1,252,105 -0.46(-2.40%)
Nov 02, 2022 19.93 19.35 19.35 1,396,897 -0.54(-2.72%)
Nov 01, 2022 20.11 20.36 19.73 19.89 937,159 -0.01(-0.04%)
Oct 31, 2022 20.03 20.16 19.77 19.90 943,589 -0.14(-0.72%)
Oct 28, 2022 19.47 20.06 19.44 20.04 1,286,358 +0.68(+3.49%)
Oct 27, 2022 19.58 19.89 19.36 19.37 1,623,206 +0.09(+0.48%)
Oct 26, 2022 19.16 19.56 19.01 19.28 1,673,708 +0.26(+1.38%)
Oct 25, 2022 18.03 19.08 17.92 19.01 2,093,588 +1.01(+5.63%)
Oct 24, 2022 18.17 18.19 17.73 18.00 1,146,505 -0.02(-0.09%)
Oct 21, 2022 17.92 18.07 17.63 18.02 1,888,748 +0.19(+1.04%)
Oct 20, 2022 18.18 18.23 17.79 17.83 987,582 -0.24(-1.31%)
Oct 19, 2022 18.27 18.27 17.92 18.07 990,787 -0.29(-1.56%)
Oct 18, 2022 18.37 18.75 18.20 18.36 1,993,596 +0.30(+1.64%)
Oct 17, 2022 18.06 18.25 17.87 18.06 1,221,805 +0.41(+2.34%)
Oct 14, 2022 18.34 18.57 17.61 17.65 2,287,746 -0.46(-2.56%)
Oct 13, 2022 17.46 18.19 17.14 18.11 9,051,263 +0.30(+1.66%)
Oct 12, 2022 17.90 18.01 17.33 17.82 6,666,848 -0.14(-0.80%)
Oct 11, 2022 16.90 18.06 16.68 17.96 10,085,505 +1.11(+6.61%)
Oct 10, 2022 17.42 17.71 16.82 16.85 3,775,734 -0.60(-3.43%)
Oct 07, 2022 17.68 17.94 17.31 17.44 7,637,284 -0.40(-2.25%)
Oct 06, 2022 18.39 18.54 17.71 17.85 6,713,015 -0.56(-3.05%)
Oct 05, 2022 18.96 18.96 17.84 18.41 3,636,308 -0.90(-4.68%)
Oct 04, 2022 18.26 19.32 18.26 19.31 8,395,687 +1.39(+7.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.