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, 2021 27.91 27.94 27.24 27.35 1,253,167 -0.71(-2.54%)
Nov 29, 2021 28.31 28.42 27.84 28.07 542,870 -0.02(-0.08%)
Nov 26, 2021 28.32 28.32 27.73 28.09 785,761 -0.63(-2.21%)
Nov 24, 2021 28.61 28.80 28.51 28.72 326,711 +0.10(+0.35%)
Nov 23, 2021 28.53 28.69 28.50 28.62 775,853 +0.10(+0.35%)
Nov 22, 2021 28.59 28.73 28.46 28.52 591,245 -0.03(-0.11%)
Nov 19, 2021 28.45 28.65 28.35 28.55 702,147 -0.06(-0.22%)
Nov 18, 2021 28.75 28.65 28.48 28.62 358,924 -0.11(-0.38%)
Nov 17, 2021 28.90 28.93 28.60 28.72 363,370 -0.25(-0.86%)
Nov 16, 2021 29.16 29.16 28.96 28.97 387,891 -0.19(-0.64%)
Nov 15, 2021 29.30 29.42 29.13 29.16 556,974 -0.13(-0.45%)
Nov 12, 2021 29.46 29.48 29.28 29.29 239,673 -0.15(-0.50%)
Nov 11, 2021 29.39 29.48 29.30 29.44 179,476 +0.15(+0.50%)
Nov 10, 2021 29.48 29.27 29.29 295,607 -0.20(-0.68%)
Nov 09, 2021 29.47 29.63 29.41 29.49 195,792 +0.00(+0.00%)
Nov 08, 2021 29.80 29.80 29.44 29.49 257,991 -0.22(-0.76%)
Nov 05, 2021 29.41 29.78 29.37 29.71 419,041 +0.45(+1.53%)
Nov 04, 2021 29.39 29.54 29.18 29.27 402,359 -0.09(-0.32%)
Nov 03, 2021 29.10 29.55 29.07 29.36 970,335 +0.24(+0.82%)
Nov 02, 2021 29.47 29.48 29.06 29.12 307,880 -0.43(-1.47%)
Nov 01, 2021 29.10 29.55 29.23 29.55 696,429 +0.50(+1.71%)
Oct 29, 2021 29.07 29.16 28.92 29.06 732,380 -0.06(-0.21%)
Oct 28, 2021 29.16 29.22 28.86 29.12 457,072 +0.04(+0.13%)
Oct 27, 2021 29.37 29.37 29.07 29.08 602,394 -0.26(-0.87%)
Oct 26, 2021 29.57 29.32 29.34 313,808 -0.22(-0.76%)
Oct 25, 2021 29.41 29.61 29.39 29.56 365,058 +0.18(+0.61%)
Oct 22, 2021 29.44 29.51 29.29 29.38 570,571 -0.07(-0.24%)
Oct 21, 2021 29.46 29.61 29.33 29.45 448,738 +0.05(+0.16%)
Oct 20, 2021 29.24 29.55 29.18 29.41 442,184 +0.20(+0.69%)
Oct 19, 2021 29.19 29.25 28.97 29.20 642,797 +0.12(+0.43%)
Oct 18, 2021 28.93 29.15 28.89 29.08 430,549 +0.07(+0.24%)
Oct 15, 2021 29.23 29.41 29.01 29.01 495,064 -0.11(-0.37%)
Oct 14, 2021 29.12 29.25 29.05 29.12 283,908 +0.11(+0.37%)
Oct 13, 2021 28.96 29.03 28.71 29.01 333,443 +0.10(+0.35%)
Oct 12, 2021 28.65 28.99 28.62 28.91 605,327 +0.29(+1.00%)
Oct 11, 2021 28.62 28.86 28.61 28.62 261,729 +0.02(+0.05%)
Oct 08, 2021 28.53 28.75 28.53 28.61 192,723 +0.06(+0.22%)
Oct 07, 2021 28.51 28.80 28.50 28.55 449,235 +0.09(+0.33%)
Oct 06, 2021 28.31 28.48 28.05 28.45 463,220 -0.09(-0.33%)
Oct 05, 2021 28.41 28.63 28.27 28.55 389,969 +0.15(+0.55%)
Oct 04, 2021 28.37 28.78 28.34 28.39 588,412 -0.02(-0.08%)
Oct 01, 2021 28.06 28.55 28.00 28.41 1,081,010 +0.40(+1.44%)
Sep 30, 2021 28.33 28.44 28.02 28.01 701,009 -0.26(-0.90%)
Sep 29, 2021 28.36 28.36 28.15 28.27 441,408 -0.01(-0.03%)
Sep 28, 2021 28.62 28.69 28.25 28.27 978,181 -0.41(-1.43%)
Sep 27, 2021 28.42 28.87 28.42 28.68 630,755 +0.25(+0.87%)
Sep 24, 2021 28.47 28.57 28.40 28.44 397,748 -0.04(-0.14%)
Sep 23, 2021 28.37 28.63 28.37 28.48 543,279 +0.10(+0.35%)
Sep 22, 2021 28.07 28.55 28.07 28.38 435,927 +0.40(+1.43%)
Sep 21, 2021 27.92 28.19 27.92 27.98 636,602 +0.14(+0.50%)
Sep 20, 2021 27.72 27.94 27.57 27.84 683,049 -0.24(-0.85%)
Sep 17, 2021 28.07 28.23 28.04 28.08 375,170 -0.00(-0.01%)
Sep 16, 2021 28.18 28.24 28.04 28.08 404,362 -0.01(-0.04%)
Sep 15, 2021 27.94 28.14 27.91 28.09 330,663 +0.14(+0.50%)
Sep 14, 2021 28.15 28.18 27.89 27.95 323,319 -0.12(-0.44%)
Sep 13, 2021 27.95 28.13 27.74 28.08 440,446 +0.32(+1.14%)
Sep 10, 2021 28.15 28.15 27.74 27.76 656,441 -0.35(-1.23%)
Sep 09, 2021 27.99 28.34 27.94 28.11 349,682 +0.08(+0.30%)
Sep 08, 2021 28.18 28.34 27.94 28.02 575,228 -0.21(-0.74%)
Sep 07, 2021 28.54 28.64 28.21 28.23 865,304 -0.32(-1.13%)
Sep 03, 2021 28.69 28.69 28.40 28.55 438,061 -0.13(-0.46%)
Sep 02, 2021 28.77 28.82 28.61 28.68 328,627 -0.08(-0.27%)
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.