Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.24 +0.21 (+0.91%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.46 19.96 19.46 19.83 642,246 +0.51(+2.64%)
Oct 30, 2023 19.30 19.46 19.00 19.32 543,986 +0.21(+1.10%)
Oct 27, 2023 19.49 19.68 18.95 19.11 573,859 -0.21(-1.09%)
Oct 26, 2023 19.15 19.58 19.15 19.32 804,645 +0.27(+1.42%)
Oct 25, 2023 19.58 19.69 19.05 19.05 1,148,721 -0.68(-3.45%)
Oct 24, 2023 19.61 19.94 19.58 19.73 753,839 -0.12(-0.60%)
Oct 23, 2023 20.01 20.07 19.59 19.85 625,498 -0.26(-1.29%)
Oct 20, 2023 20.36 20.53 20.11 20.11 653,684 -0.21(-1.03%)
Oct 19, 2023 20.88 20.92 20.28 20.32 561,289 -0.62(-2.96%)
Oct 18, 2023 21.41 21.41 20.91 20.94 276,169 -0.64(-2.97%)
Oct 17, 2023 21.45 21.64 21.40 21.58 394,762 +0.02(+0.09%)
Oct 16, 2023 21.35 21.59 21.17 21.56 236,410 +0.35(+1.65%)
Oct 13, 2023 21.71 21.76 21.17 21.21 234,792 -0.35(-1.62%)
Oct 12, 2023 21.94 21.94 21.33 21.56 308,480 -0.42(-1.91%)
Oct 11, 2023 21.78 21.98 21.73 21.98 318,716 +0.34(+1.57%)
Oct 10, 2023 21.48 21.73 21.40 21.64 259,743 +0.12(+0.56%)
Oct 09, 2023 20.94 21.55 20.94 21.52 283,764 +0.46(+2.18%)
Oct 06, 2023 20.98 21.29 20.84 21.06 248,263 -0.06(-0.28%)
Oct 05, 2023 20.76 21.20 20.60 21.12 448,813 +0.38(+1.83%)
Oct 04, 2023 21.07 21.11 20.42 20.74 503,126 -0.27(-1.29%)
Oct 03, 2023 21.54 21.55 20.81 21.01 643,912 -0.68(-3.14%)
Oct 02, 2023 22.34 22.38 21.57 21.69 616,882 -0.65(-2.91%)
Sep 29, 2023 22.43 22.70 22.30 22.34 402,381 +0.09(+0.40%)
Sep 28, 2023 22.12 22.36 21.85 22.25 313,660 +0.20(+0.91%)
Sep 27, 2023 22.31 22.37 21.95 22.05 251,693 -0.12(-0.54%)
Sep 26, 2023 22.56 22.63 22.12 22.17 540,978 -1.07(-4.60%)
Sep 25, 2023 23.31 23.34 23.20 23.24 396,304 -0.17(-0.73%)
Sep 22, 2023 23.36 23.55 23.20 23.41 213,784 +0.18(+0.77%)
Sep 21, 2023 23.96 23.98 23.21 23.23 296,560 -0.86(-3.57%)
Sep 20, 2023 24.54 24.54 24.09 24.09 350,335 -0.25(-1.03%)
Sep 19, 2023 24.39 24.68 24.27 24.34 268,837 -0.05(-0.21%)
Sep 18, 2023 24.55 24.56 24.35 24.39 327,731 -0.07(-0.29%)
Sep 15, 2023 24.25 24.47 24.20 24.46 604,531 +0.09(+0.37%)
Sep 14, 2023 24.19 24.45 24.19 24.37 483,156 +0.35(+1.46%)
Sep 13, 2023 24.04 24.11 23.88 24.02 114,693 +0.01(+0.04%)
Sep 12, 2023 24.07 24.28 24.00 24.01 160,879 -0.13(-0.54%)
Sep 11, 2023 24.02 24.18 23.88 24.14 181,930 +0.22(+0.92%)
Sep 08, 2023 23.83 24.03 23.76 23.92 175,991 +0.11(+0.46%)
Sep 07, 2023 23.70 23.91 23.67 23.81 238,307 -0.01(-0.04%)
Sep 06, 2023 24.02 24.06 23.73 23.82 188,733 -0.21(-0.87%)
Sep 05, 2023 24.30 24.32 24.01 24.03 587,879 -0.27(-1.11%)
Sep 01, 2023 24.25 24.42 24.20 24.30 231,976 +0.19(+0.79%)
Aug 31, 2023 24.08 24.24 24.07 24.11 415,703 +0.05(+0.21%)
Aug 30, 2023 24.11 24.15 23.95 24.06 181,375 -0.10(-0.41%)
Aug 29, 2023 23.79 24.16 23.69 24.16 264,026 +0.33(+1.38%)
Aug 28, 2023 23.28 23.86 23.28 23.83 213,066 +0.62(+2.67%)
Aug 25, 2023 23.26 23.36 22.91 23.21 158,214 +0.09(+0.39%)
Aug 24, 2023 23.03 23.39 23.00 23.12 156,528 -0.02(-0.09%)
Aug 23, 2023 22.59 23.14 22.59 23.14 244,683 +0.56(+2.48%)
Aug 22, 2023 22.72 22.86 22.54 22.58 183,450 -0.03(-0.13%)
Aug 21, 2023 22.71 22.75 22.43 22.61 300,768 -0.10(-0.44%)
Aug 18, 2023 22.53 22.74 22.34 22.71 236,665 +0.06(+0.26%)
Aug 17, 2023 23.06 23.12 22.59 22.65 245,621 -0.36(-1.56%)
Aug 16, 2023 23.19 23.34 22.99 23.01 264,822 -0.22(-0.95%)
Aug 15, 2023 23.49 23.49 23.10 23.23 198,749 -0.29(-1.23%)
Aug 14, 2023 23.78 23.78 23.45 23.52 243,089 -0.33(-1.38%)
Aug 11, 2023 23.85 23.94 23.79 23.85 129,240 -0.08(-0.33%)
Aug 10, 2023 24.03 24.18 23.76 23.93 224,295 -0.01(-0.04%)
Aug 09, 2023 24.09 24.15 23.90 23.94 210,757 -0.15(-0.62%)
Aug 08, 2023 23.88 24.10 23.63 24.09 143,872 +0.01(+0.04%)
Aug 07, 2023 24.12 24.23 23.94 24.08 337,067 -0.03(-0.12%)
Aug 04, 2023 23.83 24.22 23.69 24.11 277,048 +0.48(+2.03%)
Aug 03, 2023 23.92 23.92 23.50 23.63 322,636 -0.38(-1.58%)
Aug 02, 2023 24.14 24.15 23.81 24.01 462,884 -0.20(-0.83%)
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.