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 (%)
Feb 26, 2021 25.10 25.61 24.93 25.25 1,213,418 +0.17(+0.68%)
Feb 25, 2021 26.07 26.39 25.01 25.08 1,380,705 -0.90(-3.45%)
Feb 24, 2021 25.18 25.99 25.18 25.98 1,576,007 +0.85(+3.39%)
Feb 23, 2021 25.19 25.27 24.57 25.13 1,370,903 -0.19(-0.74%)
Feb 22, 2021 25.01 25.52 24.94 25.31 1,289,654 +0.19(+0.74%)
Feb 19, 2021 24.63 25.31 24.63 25.13 1,011,583 +0.72(+2.97%)
Feb 18, 2021 24.74 24.84 24.34 24.40 1,200,723 -0.49(-1.95%)
Feb 17, 2021 25.36 25.36 24.72 24.89 1,189,482 -0.50(-1.97%)
Feb 16, 2021 25.05 25.40 25.05 25.39 762,715 +0.44(+1.77%)
Feb 12, 2021 24.80 25.07 24.71 24.95 1,420,741 +0.13(+0.51%)
Feb 11, 2021 24.95 25.18 24.54 24.82 762,879 -0.06(-0.24%)
Feb 10, 2021 24.87 25.04 24.78 24.88 802,212 +0.15(+0.60%)
Feb 09, 2021 24.92 24.92 24.56 24.73 906,365 -0.17(-0.69%)
Feb 08, 2021 24.82 24.93 24.78 24.90 656,022 +0.19(+0.79%)
Feb 05, 2021 24.51 24.79 24.51 24.71 815,771 +0.28(+1.16%)
Feb 04, 2021 24.07 24.45 24.07 24.42 953,648 +0.38(+1.59%)
Feb 03, 2021 24.19 24.31 23.94 24.04 824,661 -0.10(-0.43%)
Feb 02, 2021 23.86 24.17 23.77 24.15 787,617 +0.50(+2.12%)
Feb 01, 2021 23.45 23.68 23.08 23.65 1,375,811 +0.41(+1.77%)
Jan 29, 2021 23.79 23.86 23.08 23.24 1,007,969 -0.62(-2.60%)
Jan 28, 2021 23.65 23.89 23.50 23.86 998,733 +0.31(+1.30%)
Jan 27, 2021 24.04 24.04 23.54 23.55 1,532,036 -0.68(-2.81%)
Jan 26, 2021 24.43 24.56 24.21 24.23 726,222 -0.09(-0.37%)
Jan 25, 2021 24.28 24.51 24.01 24.32 610,539 +0.05(+0.22%)
Jan 22, 2021 24.09 24.27 23.89 24.27 704,414 +0.09(+0.37%)
Jan 21, 2021 23.97 24.30 23.90 24.18 821,296 +0.24(+1.00%)
Jan 20, 2021 23.70 24.00 23.66 23.94 679,925 +0.31(+1.30%)
Jan 19, 2021 23.65 23.71 23.50 23.63 649,757 +0.06(+0.25%)
Jan 15, 2021 23.71 23.71 23.47 23.57 570,170 -0.20(-0.85%)
Jan 14, 2021 23.68 23.80 23.46 23.77 565,323 +0.23(+0.98%)
Jan 13, 2021 23.73 23.73 23.52 23.54 677,913 -0.09(-0.38%)
Jan 12, 2021 23.49 23.67 23.41 23.63 1,265,951 +0.19(+0.80%)
Jan 11, 2021 23.48 23.76 23.44 23.45 672,345 -0.24(-1.01%)
Jan 08, 2021 23.65 23.71 23.35 23.68 771,737 +0.10(+0.44%)
Jan 07, 2021 23.80 23.80 23.46 23.58 964,640 -0.04(-0.19%)
Jan 06, 2021 23.11 23.96 23.11 23.62 1,562,603 +0.59(+2.56%)
Jan 05, 2021 23.08 23.31 23.02 23.03 621,310 -0.04(-0.19%)
Jan 04, 2021 23.87 23.89 22.93 23.08 1,539,988 -0.72(-3.04%)
Dec 31, 2020 23.80 23.80 23.80 423,513 +0.14(+0.60%)
Dec 30, 2020 23.56 23.88 23.44 23.66 423,513 +0.15(+0.64%)
Dec 29, 2020 23.89 23.96 23.43 23.51 587,343 -0.30(-1.25%)
Dec 28, 2020 23.71 24.09 23.68 23.81 546,889 +0.16(+0.69%)
Dec 24, 2020 23.77 23.82 23.41 23.65 447,034 -0.10(-0.44%)
Dec 23, 2020 23.27 23.90 23.27 23.75 741,731 +0.52(+2.22%)
Dec 22, 2020 23.24 23.33 23.12 23.24 615,838 +0.00(+0.00%)
Dec 21, 2020 23.06 23.29 22.91 23.24 1,215,605 -0.11(-0.48%)
Dec 18, 2020 23.71 23.88 23.28 23.35 765,179 -0.28(-1.17%)
Dec 17, 2020 23.44 23.63 23.37 23.62 478,568 +0.21(+0.89%)
Dec 16, 2020 23.45 23.54 23.31 23.42 521,191 -0.01(-0.06%)
Dec 15, 2020 23.21 23.45 23.07 23.43 491,280 +0.40(+1.72%)
Dec 14, 2020 23.24 23.35 23.02 23.03 947,389 +0.06(+0.27%)
Dec 11, 2020 23.01 23.07 22.80 22.97 771,796 -0.09(-0.38%)
Dec 10, 2020 23.10 23.10 22.83 23.06 965,260 -0.08(-0.35%)
Dec 09, 2020 23.47 23.50 22.93 23.14 898,842 -0.14(-0.60%)
Dec 08, 2020 22.99 23.39 22.95 23.28 561,175 +0.26(+1.12%)
Dec 07, 2020 23.35 23.35 22.85 23.02 924,391 -0.32(-1.38%)
Dec 04, 2020 23.07 23.35 23.07 23.35 598,047 +0.46(+2.02%)
Dec 03, 2020 22.80 23.18 22.74 22.88 852,518 +0.10(+0.42%)
Dec 02, 2020 22.52 22.84 22.44 22.79 703,525 +0.26(+1.17%)
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.