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 (%)
Mar 31, 2021 26.97 27.03 26.70 26.74 855,465 -0.17(-0.62%)
Mar 30, 2021 26.40 26.95 26.39 26.91 650,743 +0.55(+2.10%)
Mar 29, 2021 26.73 26.83 26.35 26.35 793,332 -0.42(-1.59%)
Mar 26, 2021 26.53 26.79 26.35 26.78 1,067,942 +0.26(+0.97%)
Mar 25, 2021 26.03 26.66 25.59 26.52 1,582,663 +0.44(+1.67%)
Mar 24, 2021 26.28 26.90 26.06 26.08 1,137,176 -0.07(-0.26%)
Mar 23, 2021 26.55 26.71 25.99 26.15 1,224,263 -0.56(-2.09%)
Mar 22, 2021 26.84 26.84 26.41 26.71 996,386 +0.02(+0.08%)
Mar 19, 2021 26.46 27.00 26.17 26.69 1,016,938 +0.25(+0.96%)
Mar 18, 2021 27.05 27.09 26.34 26.43 896,292 -0.62(-2.29%)
Mar 17, 2021 26.70 27.07 26.55 27.05 812,634 +0.36(+1.34%)
Mar 16, 2021 27.02 27.02 26.55 26.70 908,548 -0.28(-1.05%)
Mar 15, 2021 26.81 27.01 26.68 26.98 1,041,568 +0.23(+0.86%)
Mar 12, 2021 26.47 26.91 26.47 26.75 1,162,579 +0.30(+1.13%)
Mar 11, 2021 26.45 26.60 26.16 26.45 628,506 +0.19(+0.74%)
Mar 10, 2021 25.91 26.34 25.85 26.25 930,743 +0.42(+1.62%)
Mar 09, 2021 25.92 26.01 25.57 25.84 836,570 +0.04(+0.14%)
Mar 08, 2021 25.41 26.09 25.28 25.80 878,437 +0.54(+2.16%)
Mar 05, 2021 25.45 25.51 24.15 25.26 1,862,889 +0.10(+0.42%)
Mar 04, 2021 25.74 25.80 24.73 25.15 2,037,103 -0.50(-1.95%)
Mar 03, 2021 25.77 26.09 25.62 25.65 852,226 -0.06(-0.23%)
Mar 02, 2021 25.58 25.89 25.41 25.71 1,059,811 +0.13(+0.50%)
Mar 01, 2021 25.63 25.97 25.50 25.58 1,535,430 +0.38(+1.51%)
Feb 26, 2021 25.05 25.56 24.88 25.20 1,215,820 +0.17(+0.69%)
Feb 25, 2021 26.02 26.34 24.96 25.03 1,383,438 -0.89(-3.45%)
Feb 24, 2021 25.13 25.94 25.13 25.93 1,579,127 +0.85(+3.39%)
Feb 23, 2021 25.14 25.22 24.53 25.08 1,373,616 -0.19(-0.74%)
Feb 22, 2021 24.96 25.47 24.89 25.26 1,292,206 +0.19(+0.74%)
Feb 19, 2021 24.58 25.26 24.58 25.08 1,013,585 +0.72(+2.97%)
Feb 18, 2021 24.69 24.79 24.29 24.35 1,203,100 -0.48(-1.95%)
Feb 17, 2021 25.31 25.31 24.67 24.84 1,191,836 -0.50(-1.97%)
Feb 16, 2021 25.00 25.35 25.00 25.34 764,224 +0.44(+1.77%)
Feb 12, 2021 24.75 25.02 24.66 24.90 1,423,552 +0.13(+0.51%)
Feb 11, 2021 24.91 25.13 24.50 24.77 764,389 -0.06(-0.24%)
Feb 10, 2021 24.82 24.99 24.73 24.83 803,799 +0.15(+0.60%)
Feb 09, 2021 24.87 24.87 24.51 24.68 908,159 -0.17(-0.69%)
Feb 08, 2021 24.77 24.88 24.73 24.85 657,320 +0.19(+0.79%)
Feb 05, 2021 24.47 24.74 24.47 24.66 817,386 +0.28(+1.16%)
Feb 04, 2021 24.03 24.41 24.02 24.38 955,535 +0.38(+1.58%)
Feb 03, 2021 24.14 24.26 23.89 24.00 826,293 -0.10(-0.43%)
Feb 02, 2021 23.82 24.12 23.72 24.10 789,176 +0.50(+2.12%)
Feb 01, 2021 23.40 23.63 23.03 23.60 1,378,534 +0.41(+1.77%)
Jan 29, 2021 23.74 23.82 23.03 23.19 1,009,964 -0.62(-2.60%)
Jan 28, 2021 23.60 23.85 23.45 23.81 1,000,710 +0.31(+1.30%)
Jan 27, 2021 24.00 24.00 23.49 23.50 1,535,068 -0.68(-2.81%)
Jan 26, 2021 24.38 24.51 24.16 24.18 727,660 -0.09(-0.37%)
Jan 25, 2021 24.23 24.47 23.97 24.27 611,748 +0.05(+0.22%)
Jan 22, 2021 24.04 24.22 23.85 24.22 705,808 +0.09(+0.37%)
Jan 21, 2021 23.92 24.26 23.85 24.13 822,922 +0.24(+1.00%)
Jan 20, 2021 23.65 23.95 23.62 23.89 681,270 +0.31(+1.30%)
Jan 19, 2021 23.60 23.67 23.45 23.59 651,043 +0.06(+0.25%)
Jan 15, 2021 23.67 23.67 23.43 23.53 571,298 -0.20(-0.85%)
Jan 14, 2021 23.64 23.75 23.41 23.73 566,442 +0.23(+0.98%)
Jan 13, 2021 23.68 23.68 23.48 23.50 679,255 -0.09(-0.38%)
Jan 12, 2021 23.44 23.62 23.36 23.59 1,268,457 +0.19(+0.80%)
Jan 11, 2021 23.43 23.71 23.40 23.40 673,676 -0.24(-1.01%)
Jan 08, 2021 23.61 23.67 23.31 23.64 773,264 +0.10(+0.44%)
Jan 07, 2021 23.75 23.76 23.41 23.53 966,550 -0.04(-0.19%)
Jan 06, 2021 23.06 23.91 23.06 23.58 1,565,696 +0.59(+2.56%)
Jan 05, 2021 23.03 23.26 22.97 22.99 622,539 -0.04(-0.19%)
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.