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 (%)
May 28, 2021 27.99 28.05 27.92 28.05 470,518 +0.12(+0.43%)
May 27, 2021 27.85 28.02 27.85 27.93 283,261 +0.05(+0.16%)
May 26, 2021 27.67 27.91 27.56 27.89 373,654 +0.27(+0.99%)
May 25, 2021 27.89 28.06 27.59 27.61 445,116 -0.24(-0.87%)
May 24, 2021 27.80 27.94 27.60 27.86 251,190 +0.12(+0.44%)
May 21, 2021 27.91 27.96 27.70 27.73 511,367 -0.06(-0.22%)
May 20, 2021 27.76 27.88 27.54 27.79 577,829 +0.11(+0.38%)
May 19, 2021 27.31 27.69 27.16 27.69 787,968 +0.11(+0.38%)
May 18, 2021 27.67 27.85 27.53 27.58 1,072,888 -0.02(-0.08%)
May 17, 2021 27.48 27.61 27.18 27.60 602,964 +0.11(+0.39%)
May 14, 2021 27.16 27.54 27.15 27.50 648,658 +0.55(+2.03%)
May 13, 2021 26.35 27.10 26.35 26.95 1,517,778 +0.72(+2.75%)
May 12, 2021 27.14 27.15 26.20 26.23 1,468,006 -0.92(-3.38%)
May 11, 2021 27.20 27.30 26.91 27.15 1,864,741 -0.36(-1.32%)
May 10, 2021 28.00 28.02 27.50 27.51 855,238 -0.31(-1.12%)
May 07, 2021 27.51 27.87 27.51 27.82 557,115 +0.22(+0.80%)
May 06, 2021 27.69 27.71 27.20 27.60 802,214 -0.20(-0.74%)
May 05, 2021 27.68 27.85 27.37 27.81 709,713 +0.18(+0.66%)
May 04, 2021 28.04 28.04 27.46 27.63 1,265,404 -0.38(-1.35%)
May 03, 2021 28.04 28.18 27.98 28.01 980,092 +0.05(+0.16%)
Apr 30, 2021 27.89 28.05 27.83 27.96 552,761 +0.02(+0.05%)
Apr 29, 2021 28.03 28.11 27.71 27.95 755,236 +0.01(+0.03%)
Apr 28, 2021 27.76 27.99 27.76 27.94 591,635 +0.20(+0.71%)
Apr 27, 2021 27.60 27.81 27.50 27.74 535,581 +0.32(+1.16%)
Apr 26, 2021 27.58 27.73 27.39 27.42 694,782 -0.14(-0.50%)
Apr 23, 2021 27.08 27.62 27.04 27.56 514,785 +0.49(+1.79%)
Apr 22, 2021 27.16 27.38 27.03 27.07 577,492 -0.06(-0.22%)
Apr 21, 2021 26.79 27.17 26.47 27.13 549,776 +0.34(+1.27%)
Apr 20, 2021 26.98 27.00 26.53 26.79 889,760 -0.22(-0.81%)
Apr 19, 2021 27.33 27.36 26.95 27.01 601,356 -0.37(-1.36%)
Apr 16, 2021 27.30 27.54 27.30 27.38 426,702 +0.14(+0.50%)
Apr 15, 2021 27.22 27.34 27.08 27.25 668,246 +0.03(+0.11%)
Apr 14, 2021 27.23 27.57 27.16 27.22 714,842 -0.06(-0.22%)
Apr 13, 2021 27.16 27.33 26.90 27.28 510,925 +0.14(+0.50%)
Apr 12, 2021 27.08 27.15 26.97 27.14 650,809 +0.16(+0.59%)
Apr 09, 2021 27.14 27.14 26.91 26.98 764,266 -0.08(-0.31%)
Apr 08, 2021 26.96 27.07 26.74 27.07 766,527 +0.19(+0.71%)
Apr 07, 2021 27.00 27.00 26.70 26.88 702,989 -0.05(-0.17%)
Apr 06, 2021 26.93 27.04 26.85 26.92 463,931 -0.02(-0.06%)
Apr 05, 2021 27.11 27.19 26.80 26.94 843,161 -0.09(-0.34%)
Apr 01, 2021 26.83 27.03 26.64 27.03 703,742 +0.29(+1.08%)
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%)
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.