Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 28.72 28.87 28.53 28.76 1,248,248 +0.16(+0.57%)
Aug 31, 2021 28.46 28.78 28.46 28.60 517,467 +0.10(+0.35%)
Aug 30, 2021 28.65 28.69 28.41 28.50 569,126 -0.13(-0.46%)
Aug 27, 2021 28.21 28.74 28.21 28.63 727,686 +0.48(+1.70%)
Aug 26, 2021 28.48 28.53 28.15 28.15 944,346 -0.30(-1.06%)
Aug 25, 2021 28.35 28.62 28.21 28.45 600,909 +0.11(+0.38%)
Aug 24, 2021 28.08 28.41 28.08 28.34 613,151 +0.35(+1.24%)
Aug 23, 2021 27.82 28.08 27.82 28.00 634,275 +0.27(+0.97%)
Aug 20, 2021 27.27 27.76 27.12 27.73 653,491 +0.42(+1.55%)
Aug 19, 2021 27.50 27.57 27.07 27.31 1,159,260 -0.39(-1.39%)
Aug 18, 2021 27.83 28.04 27.69 27.69 764,097 -0.21(-0.75%)
Aug 17, 2021 27.85 27.94 27.63 27.90 878,118 -0.13(-0.47%)
Aug 16, 2021 28.15 28.15 27.82 28.03 555,255 -0.15(-0.52%)
Aug 13, 2021 28.10 28.28 28.10 28.18 460,474 +0.09(+0.33%)
Aug 12, 2021 28.05 28.15 27.86 28.08 431,634 -0.01(-0.03%)
Aug 11, 2021 28.00 28.10 27.76 28.09 655,046 +0.14(+0.50%)
Aug 10, 2021 27.81 28.04 27.62 27.95 617,257 +0.20(+0.72%)
Aug 09, 2021 27.95 27.95 27.62 27.75 395,434 -0.18(-0.66%)
Aug 06, 2021 28.00 28.20 27.81 27.94 499,967 +0.10(+0.36%)
Aug 05, 2021 27.41 27.91 27.41 27.84 473,493 +0.37(+1.35%)
Aug 04, 2021 27.64 27.73 27.36 27.47 1,537,811 -0.29(-1.05%)
Aug 03, 2021 27.73 27.77 27.22 27.76 800,997 +0.07(+0.25%)
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.