Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 21.29 21.29 21.12 21.21 500,675 +0.03(+0.13%)
Nov 29, 2023 21.00 21.30 21.00 21.18 270,466 +0.33(+1.57%)
Nov 28, 2023 20.60 20.88 20.42 20.85 356,366 +0.18(+0.86%)
Nov 27, 2023 20.78 20.78 20.58 20.68 163,229 -0.07(-0.36%)
Nov 24, 2023 20.84 20.89 20.72 20.75 106,128 -0.12(-0.58%)
Nov 22, 2023 20.89 20.96 20.76 20.87 178,878 +0.07(+0.36%)
Nov 21, 2023 20.90 20.90 20.76 20.80 561,927 -0.13(-0.62%)
Nov 20, 2023 20.87 21.01 20.68 20.93 303,766 +0.13(+0.63%)
Nov 17, 2023 20.76 20.94 20.64 20.80 164,558 +0.17(+0.81%)
Nov 16, 2023 21.01 21.12 20.58 20.63 319,662 -0.46(-2.17%)
Nov 15, 2023 20.83 21.09 20.75 21.09 354,858 +0.21(+1.03%)
Nov 14, 2023 20.42 20.90 20.36 20.87 492,161 +0.99(+4.98%)
Nov 13, 2023 19.75 19.92 19.61 19.88 181,281 +0.01(+0.05%)
Nov 10, 2023 19.81 19.93 19.73 19.87 189,358 +0.15(+0.76%)
Nov 09, 2023 20.25 20.40 19.65 19.72 331,365 -0.45(-2.22%)
Nov 08, 2023 20.04 20.19 19.78 20.17 360,176 +0.13(+0.65%)
Nov 07, 2023 19.93 20.05 19.71 20.04 602,917 +0.11(+0.56%)
Nov 06, 2023 20.28 20.28 19.82 19.93 374,426 -0.30(-1.48%)
Nov 03, 2023 20.10 20.51 20.10 20.23 557,675 +0.49(+2.46%)
Nov 02, 2023 19.24 19.74 19.18 19.74 635,928 +0.77(+4.03%)
Nov 01, 2023 18.57 18.98 18.33 18.98 1,098,786 +0.47(+2.52%)
Oct 31, 2023 18.17 18.63 18.17 18.51 688,010 +0.48(+2.64%)
Oct 30, 2023 18.02 18.17 17.74 18.03 582,749 +0.20(+1.10%)
Oct 27, 2023 18.19 18.37 17.69 17.84 614,750 -0.20(-1.09%)
Oct 26, 2023 17.88 18.28 17.88 18.03 861,981 +0.25(+1.42%)
Oct 25, 2023 18.28 18.38 17.78 17.78 1,230,576 -0.63(-3.45%)
Oct 24, 2023 18.31 18.61 18.28 18.42 807,555 -0.11(-0.60%)
Oct 23, 2023 18.68 18.74 18.29 18.53 670,069 -0.24(-1.29%)
Oct 20, 2023 19.01 19.16 18.77 18.77 700,263 -0.20(-1.03%)
Oct 19, 2023 19.49 19.53 18.93 18.97 601,285 -0.58(-2.96%)
Oct 18, 2023 19.99 19.99 19.52 19.55 295,848 -0.60(-2.97%)
Oct 17, 2023 20.02 20.20 19.98 20.14 422,891 +0.02(+0.09%)
Oct 16, 2023 19.93 20.15 19.76 20.13 253,255 +0.33(+1.65%)
Oct 13, 2023 20.27 20.31 19.76 19.80 251,522 -0.33(-1.62%)
Oct 12, 2023 20.48 20.48 19.91 20.13 330,461 -0.39(-1.91%)
Oct 11, 2023 20.33 20.52 20.28 20.52 341,426 +0.32(+1.57%)
Oct 10, 2023 20.05 20.28 19.98 20.20 278,251 +0.11(+0.56%)
Oct 09, 2023 19.55 20.12 19.55 20.09 303,984 +0.43(+2.18%)
Oct 06, 2023 19.58 19.87 19.45 19.66 265,953 -0.06(-0.28%)
Oct 05, 2023 19.38 19.79 19.23 19.72 480,794 +0.35(+1.83%)
Oct 04, 2023 19.67 19.71 19.06 19.36 538,977 -0.25(-1.29%)
Oct 03, 2023 20.11 20.12 19.43 19.61 689,795 -0.63(-3.13%)
Oct 02, 2023 20.85 20.89 20.13 20.25 660,839 -0.61(-2.91%)
Sep 29, 2023 20.94 21.19 20.82 20.85 431,053 +0.08(+0.40%)
Sep 28, 2023 20.65 20.88 20.40 20.77 336,010 +0.19(+0.91%)
Sep 27, 2023 20.83 20.88 20.49 20.58 269,628 -0.11(-0.54%)
Sep 26, 2023 21.06 21.12 20.65 20.70 579,526 -0.48(-2.24%)
Sep 25, 2023 21.23 21.26 21.13 21.17 435,045 -0.15(-0.73%)
Sep 22, 2023 21.28 21.46 21.13 21.33 234,682 +0.16(+0.77%)
Sep 21, 2023 21.83 21.84 21.14 21.16 325,550 -0.78(-3.57%)
Sep 20, 2023 22.35 22.35 21.94 21.94 384,582 -0.23(-1.03%)
Sep 19, 2023 22.22 22.48 22.11 22.17 295,117 -0.05(-0.20%)
Sep 18, 2023 22.36 22.37 22.18 22.22 359,768 -0.06(-0.29%)
Sep 15, 2023 22.09 22.29 22.05 22.28 663,627 +0.08(+0.37%)
Sep 14, 2023 22.04 22.28 22.04 22.20 530,387 +0.32(+1.46%)
Sep 13, 2023 21.90 21.96 21.75 21.88 125,905 +0.01(+0.04%)
Sep 12, 2023 21.93 22.12 21.86 21.87 176,606 -0.12(-0.54%)
Sep 11, 2023 21.88 22.03 21.75 21.99 199,714 +0.20(+0.92%)
Sep 08, 2023 21.71 21.89 21.64 21.79 193,195 +0.10(+0.46%)
Sep 07, 2023 21.59 21.78 21.56 21.69 261,603 -0.01(-0.04%)
Sep 06, 2023 21.88 21.92 21.62 21.70 207,182 -0.19(-0.87%)
Sep 05, 2023 22.14 22.15 21.87 21.89 645,348 -0.25(-1.11%)
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.