Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.16 +0.12 (+0.54%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.45 21.85 21.39 21.84 510,375 +0.50(+2.34%)
Mar 30, 2023 21.39 21.47 21.14 21.34 284,527 +0.17(+0.80%)
Mar 29, 2023 21.10 21.20 21.00 21.17 359,937 +0.30(+1.44%)
Mar 28, 2023 20.93 20.98 20.72 20.87 318,172 -0.03(-0.14%)
Mar 27, 2023 20.88 21.06 20.68 20.90 329,301 +0.34(+1.65%)
Mar 24, 2023 19.90 20.58 19.69 20.56 638,569 +0.55(+2.75%)
Mar 23, 2023 20.53 20.99 19.93 20.01 1,462,867 -0.54(-2.63%)
Mar 22, 2023 21.16 21.21 20.54 20.55 1,358,038 -0.52(-2.47%)
Mar 21, 2023 20.90 21.30 20.90 21.07 532,495 +0.48(+2.33%)
Mar 20, 2023 20.48 20.90 20.48 20.59 544,304 +0.20(+0.98%)
Mar 17, 2023 21.00 21.05 20.31 20.39 748,769 -0.71(-3.36%)
Mar 16, 2023 20.95 21.31 20.52 21.10 1,066,328 +0.04(+0.19%)
Mar 15, 2023 21.32 21.32 20.58 21.06 1,057,150 -0.69(-3.17%)
Mar 14, 2023 22.04 22.46 21.49 21.75 982,703 +0.32(+1.49%)
Mar 13, 2023 21.32 21.69 20.62 21.43 2,654,065 -0.16(-0.74%)
Mar 10, 2023 22.53 22.53 21.51 21.59 1,788,001 -0.99(-4.38%)
Mar 09, 2023 23.49 23.57 22.56 22.58 779,872 -0.88(-3.75%)
Mar 08, 2023 23.56 23.72 23.20 23.46 521,339 -0.11(-0.47%)
Mar 07, 2023 24.06 24.11 23.54 23.57 652,436 -0.42(-1.75%)
Mar 06, 2023 23.98 24.27 23.96 23.99 753,352 +0.12(+0.50%)
Mar 03, 2023 23.64 23.98 23.59 23.87 257,640 +0.37(+1.57%)
Mar 02, 2023 23.46 23.56 23.20 23.50 813,969 -0.11(-0.47%)
Mar 01, 2023 23.95 24.00 23.50 23.61 1,575,795 -0.50(-2.07%)
Feb 28, 2023 24.20 24.28 24.10 24.11 888,520 -0.07(-0.29%)
Feb 27, 2023 24.47 24.57 24.12 24.18 613,977 -0.14(-0.60%)
Feb 24, 2023 24.51 24.51 24.15 24.32 498,726 -0.38(-1.52%)
Feb 23, 2023 24.76 24.79 24.38 24.70 459,739 +0.17(+0.69%)
Feb 22, 2023 24.43 24.73 24.43 24.53 612,705 +0.17(+0.70%)
Feb 21, 2023 25.07 25.07 24.27 24.36 576,282 -0.87(-3.45%)
Feb 17, 2023 25.36 25.50 24.94 25.23 765,433 -0.05(-0.20%)
Feb 16, 2023 25.22 25.48 25.00 25.28 476,256 -0.11(-0.43%)
Feb 15, 2023 25.24 25.41 24.98 25.39 660,162 +0.10(+0.40%)
Feb 14, 2023 25.50 25.52 25.02 25.29 536,611 -0.20(-0.78%)
Feb 13, 2023 25.23 25.50 25.10 25.49 277,367 +0.36(+1.43%)
Feb 10, 2023 25.03 25.23 24.91 25.13 690,126 +0.14(+0.56%)
Feb 09, 2023 26.18 26.21 24.92 24.99 980,493 -0.84(-3.25%)
Feb 08, 2023 26.24 26.24 25.66 25.83 344,194 -0.37(-1.41%)
Feb 07, 2023 25.79 26.27 25.68 26.20 649,142 +0.27(+1.04%)
Feb 06, 2023 26.61 26.62 25.83 25.93 700,740 -0.88(-3.28%)
Feb 03, 2023 26.68 26.89 26.52 26.81 597,580 -0.24(-0.89%)
Feb 02, 2023 27.10 27.28 26.91 27.05 714,295 +0.23(+0.86%)
Feb 01, 2023 26.30 27.01 26.10 26.82 1,446,554 +0.54(+2.05%)
Jan 31, 2023 25.83 26.28 25.71 26.28 744,720 +0.64(+2.50%)
Jan 30, 2023 25.89 25.92 25.57 25.64 835,167 -0.39(-1.50%)
Jan 27, 2023 25.58 26.10 25.55 26.03 322,910 +0.46(+1.80%)
Jan 26, 2023 25.39 25.57 25.31 25.57 247,334 +0.29(+1.15%)
Jan 25, 2023 25.22 25.33 25.04 25.28 410,761 -0.04(-0.16%)
Jan 24, 2023 25.43 25.50 25.30 25.32 308,974 -0.17(-0.67%)
Jan 23, 2023 25.52 25.59 25.32 25.49 389,764 +0.10(+0.39%)
Jan 20, 2023 25.02 25.39 24.82 25.39 609,630 +0.42(+1.68%)
Jan 19, 2023 25.00 25.01 24.74 24.97 250,959 -0.19(-0.76%)
Jan 18, 2023 25.31 25.49 25.05 25.16 461,258 -0.01(-0.04%)
Jan 17, 2023 25.21 25.48 25.14 25.17 289,368 -0.06(-0.24%)
Jan 13, 2023 24.99 25.27 24.87 25.23 359,293 +0.18(+0.74%)
Jan 12, 2023 24.96 25.11 24.70 25.05 856,141 +0.35(+1.40%)
Jan 11, 2023 24.36 24.82 24.36 24.70 740,213 +0.49(+2.02%)
Jan 10, 2023 23.93 24.23 23.75 24.21 364,665 +0.34(+1.42%)
Jan 09, 2023 24.06 24.16 23.86 23.87 456,274 +0.02(+0.08%)
Jan 06, 2023 23.67 23.94 23.46 23.85 778,474 +0.40(+1.70%)
Jan 05, 2023 23.47 23.60 23.22 23.45 602,329 -0.12(-0.51%)
Jan 04, 2023 23.28 23.69 23.28 23.57 1,203,912 +0.47(+2.03%)
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.