Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.73 22.21 21.62 22.00 1,928,949 +0.04(+0.19%)
Jun 29, 2022 22.30 22.30 21.86 21.96 1,516,867 -0.35(-1.55%)
Jun 28, 2022 22.59 22.84 22.24 22.30 1,631,900 -0.16(-0.70%)
Jun 27, 2022 22.61 22.86 22.37 22.46 1,464,737 -0.08(-0.36%)
Jun 24, 2022 21.99 22.68 21.98 22.54 2,104,992 +0.72(+3.32%)
Jun 23, 2022 21.46 21.84 21.40 21.82 3,577,509 +0.45(+2.12%)
Jun 22, 2022 20.98 21.50 20.94 21.36 5,100,091 +0.20(+0.93%)
Jun 21, 2022 20.87 21.41 20.87 21.17 2,449,101 +0.69(+3.37%)
Jun 17, 2022 19.79 20.54 19.66 20.48 1,764,236 +0.73(+3.71%)
Jun 16, 2022 20.57 20.57 19.67 19.74 1,303,228 -1.22(-5.81%)
Jun 15, 2022 21.26 21.29 20.46 20.96 1,087,908 -0.02(-0.12%)
Jun 14, 2022 21.59 21.63 20.82 20.98 706,288 -0.46(-2.15%)
Jun 13, 2022 23.25 23.25 21.34 21.45 1,421,010 -2.20(-9.32%)
Jun 10, 2022 23.96 24.00 23.48 23.65 703,850 -0.53(-2.18%)
Jun 09, 2022 24.30 24.56 24.16 24.18 495,261 -0.11(-0.47%)
Jun 08, 2022 24.69 24.69 24.19 24.29 466,669 -0.45(-1.82%)
Jun 07, 2022 24.38 24.76 24.38 24.74 481,067 +0.24(+0.99%)
Jun 06, 2022 24.73 24.85 24.49 24.50 449,552 -0.12(-0.49%)
Jun 03, 2022 24.81 24.84 24.54 24.62 360,292 -0.24(-0.97%)
Jun 02, 2022 24.74 24.86 24.53 24.86 323,495 +0.14(+0.59%)
Jun 01, 2022 24.76 24.78 24.26 24.72 521,468 +0.06(+0.23%)
May 31, 2022 24.73 24.74 24.53 24.66 1,105,638 -0.13(-0.52%)
May 27, 2022 24.52 24.80 24.45 24.79 499,278 +0.36(+1.48%)
May 26, 2022 24.10 24.54 24.10 24.43 574,465 +0.42(+1.76%)
May 25, 2022 23.98 24.15 23.80 24.01 1,463,650 +0.04(+0.18%)
May 24, 2022 23.81 24.00 23.42 23.96 801,697 +0.04(+0.17%)
May 23, 2022 23.74 24.03 23.57 23.92 633,738 +0.42(+1.78%)
May 20, 2022 23.89 23.89 23.09 23.50 927,444 -0.05(-0.21%)
May 19, 2022 23.63 23.87 23.55 23.55 1,237,384 -0.23(-0.98%)
May 18, 2022 24.25 24.32 23.72 23.78 1,224,668 -0.64(-2.64%)
May 17, 2022 24.27 24.47 24.19 24.43 839,394 +0.17(+0.70%)
May 16, 2022 24.32 24.43 24.03 24.26 953,725 +0.02(+0.07%)
May 13, 2022 23.77 24.29 23.66 24.24 1,316,299 +0.70(+2.97%)
May 12, 2022 23.63 23.69 23.08 23.54 2,065,184 -0.24(-1.02%)
May 11, 2022 24.08 24.34 23.73 23.78 1,740,101 -0.24(-1.01%)
May 10, 2022 24.22 24.56 23.64 24.03 1,395,551 +0.05(+0.20%)
May 09, 2022 24.39 24.52 23.86 23.98 1,130,797 -0.79(-3.19%)
May 06, 2022 24.61 25.01 24.47 24.77 1,282,044 -0.02(-0.06%)
May 05, 2022 25.04 25.14 24.56 24.78 1,145,724 -0.51(-2.01%)
May 04, 2022 24.91 25.32 24.63 25.29 794,536 +0.41(+1.65%)
May 03, 2022 24.11 24.90 24.11 24.88 943,693 +0.97(+4.07%)
May 02, 2022 23.92 24.08 23.51 23.90 1,054,634 +0.09(+0.37%)
Apr 29, 2022 24.43 24.59 23.82 23.82 353,809 -0.69(-2.82%)
Apr 28, 2022 23.99 24.55 23.84 24.51 707,151 +0.69(+2.91%)
Apr 27, 2022 23.77 24.08 23.70 23.82 662,740 +0.10(+0.44%)
Apr 26, 2022 24.32 24.42 23.68 23.71 411,274 -0.70(-2.87%)
Apr 25, 2022 24.33 24.44 23.83 24.41 681,068 +0.03(+0.13%)
Apr 22, 2022 24.91 24.91 24.35 24.38 570,699 -0.52(-2.10%)
Apr 21, 2022 25.21 25.40 24.87 24.90 683,485 -0.23(-0.90%)
Apr 20, 2022 24.73 25.24 24.73 25.13 648,847 +0.44(+1.79%)
Apr 19, 2022 25.41 25.43 24.63 24.69 656,367 -0.61(-2.42%)
Apr 18, 2022 25.39 25.56 25.22 25.30 473,445 -0.19(-0.73%)
Apr 14, 2022 25.50 25.72 25.39 25.48 386,623 -0.04(-0.16%)
Apr 13, 2022 25.26 25.55 25.21 25.52 468,125 +0.31(+1.21%)
Apr 12, 2022 25.18 25.49 25.17 25.22 413,448 +0.06(+0.26%)
Apr 11, 2022 25.28 25.51 25.10 25.15 401,968 -0.05(-0.19%)
Apr 08, 2022 25.10 25.39 24.90 25.20 517,455 +0.13(+0.51%)
Apr 07, 2022 25.47 25.60 24.89 25.07 613,723 -0.46(-1.80%)
Apr 06, 2022 25.86 25.88 25.45 25.53 644,226 -0.39(-1.52%)
Apr 05, 2022 26.42 26.60 25.90 25.93 667,655 -0.50(-1.89%)
Apr 04, 2022 26.47 26.50 25.99 26.42 309,092 -0.06(-0.24%)
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.