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 (%)
Mar 31, 2023 19.07 19.43 19.02 19.42 574,077 +0.44(+2.34%)
Mar 30, 2023 19.02 19.09 18.79 18.97 320,040 +0.15(+0.80%)
Mar 29, 2023 18.76 18.85 18.67 18.82 404,862 +0.27(+1.44%)
Mar 28, 2023 18.61 18.65 18.42 18.55 357,884 -0.03(-0.14%)
Mar 27, 2023 18.56 18.72 18.39 18.58 370,402 +0.30(+1.65%)
Mar 24, 2023 17.69 18.30 17.51 18.28 718,272 +0.49(+2.75%)
Mar 23, 2023 18.25 18.66 17.72 17.79 1,645,455 -0.35(-1.92%)
Mar 22, 2023 18.68 18.72 18.13 18.14 1,538,623 -0.46(-2.47%)
Mar 21, 2023 18.45 18.80 18.45 18.60 603,303 +0.42(+2.33%)
Mar 20, 2023 18.08 18.45 18.08 18.17 616,682 +0.18(+0.98%)
Mar 17, 2023 18.54 18.58 17.93 18.00 848,336 -0.63(-3.36%)
Mar 16, 2023 18.49 18.81 18.11 18.62 1,208,123 +0.04(+0.19%)
Mar 15, 2023 18.82 18.82 18.16 18.59 1,197,724 -0.61(-3.17%)
Mar 14, 2023 19.45 19.82 18.97 19.20 1,113,378 +0.28(+1.49%)
Mar 13, 2023 18.82 19.14 18.20 18.91 3,006,989 -0.14(-0.74%)
Mar 10, 2023 19.89 19.89 18.99 19.06 2,025,760 -0.87(-4.38%)
Mar 09, 2023 20.73 20.80 19.91 19.93 883,575 -0.78(-3.75%)
Mar 08, 2023 20.79 20.94 20.48 20.71 590,664 -0.10(-0.47%)
Mar 07, 2023 21.24 21.28 20.78 20.80 739,193 -0.37(-1.75%)
Mar 06, 2023 21.17 21.42 21.15 21.17 853,529 +0.11(+0.50%)
Mar 03, 2023 20.87 21.17 20.82 21.07 291,899 +0.33(+1.57%)
Mar 02, 2023 20.71 20.79 20.48 20.74 922,206 -0.10(-0.47%)
Mar 01, 2023 21.14 21.18 20.74 20.84 1,785,336 -0.44(-2.07%)
Feb 28, 2023 21.36 21.43 21.27 21.28 1,006,671 -0.06(-0.29%)
Feb 27, 2023 21.60 21.69 21.29 21.34 695,620 -0.13(-0.60%)
Feb 24, 2023 21.63 21.63 21.32 21.47 565,044 -0.33(-1.52%)
Feb 23, 2023 21.85 21.88 21.52 21.80 520,872 +0.15(+0.69%)
Feb 22, 2023 21.56 21.83 21.56 21.65 694,179 +0.15(+0.70%)
Feb 21, 2023 22.13 22.13 21.42 21.50 652,913 -0.77(-3.45%)
Feb 17, 2023 22.38 22.51 22.01 22.27 867,216 -0.04(-0.20%)
Feb 16, 2023 22.26 22.49 22.07 22.31 539,586 -0.10(-0.43%)
Feb 15, 2023 22.28 22.43 22.05 22.41 747,947 +0.09(+0.40%)
Feb 14, 2023 22.51 22.52 22.08 22.32 607,966 -0.18(-0.78%)
Feb 13, 2023 22.27 22.51 22.15 22.50 314,249 +0.32(+1.43%)
Feb 10, 2023 22.09 22.27 21.99 22.18 781,895 +0.12(+0.56%)
Feb 09, 2023 23.11 23.13 22.00 22.06 1,110,874 -0.74(-3.25%)
Feb 08, 2023 23.16 23.16 22.65 22.80 389,963 -0.33(-1.41%)
Feb 07, 2023 22.76 23.19 22.67 23.12 735,461 +0.24(+1.04%)
Feb 06, 2023 23.49 23.50 22.80 22.89 793,920 -0.78(-3.28%)
Feb 03, 2023 23.55 23.73 23.41 23.66 677,043 -0.21(-0.89%)
Feb 02, 2023 23.92 24.08 23.75 23.88 809,278 +0.20(+0.86%)
Feb 01, 2023 23.21 23.84 23.04 23.67 1,638,909 +0.48(+2.05%)
Jan 31, 2023 22.80 23.20 22.69 23.20 843,749 +0.56(+2.50%)
Jan 30, 2023 22.85 22.88 22.57 22.63 946,223 -0.34(-1.50%)
Jan 27, 2023 22.58 23.04 22.55 22.97 365,848 +0.41(+1.80%)
Jan 26, 2023 22.41 22.57 22.34 22.57 280,223 +0.26(+1.15%)
Jan 25, 2023 22.26 22.36 22.10 22.31 465,381 -0.04(-0.16%)
Jan 24, 2023 22.45 22.51 22.33 22.35 350,059 -0.15(-0.67%)
Jan 23, 2023 22.52 22.59 22.35 22.50 441,592 +0.09(+0.39%)
Jan 20, 2023 22.08 22.41 21.91 22.41 690,695 +0.37(+1.68%)
Jan 19, 2023 22.07 22.07 21.84 22.04 284,330 -0.17(-0.76%)
Jan 18, 2023 22.34 22.50 22.11 22.21 522,593 -0.01(-0.04%)
Jan 17, 2023 22.25 22.49 22.19 22.22 327,846 -0.05(-0.24%)
Jan 13, 2023 22.06 22.30 21.95 22.27 407,070 +0.16(+0.74%)
Jan 12, 2023 22.03 22.17 21.80 22.11 969,986 +0.30(+1.40%)
Jan 11, 2023 21.50 21.91 21.50 21.80 838,642 +0.43(+2.02%)
Jan 10, 2023 21.12 21.39 20.96 21.37 413,156 +0.30(+1.42%)
Jan 09, 2023 21.24 21.32 21.06 21.07 516,947 +0.02(+0.08%)
Jan 06, 2023 20.89 21.13 20.71 21.05 881,991 +0.35(+1.71%)
Jan 05, 2023 20.72 20.83 20.49 20.70 682,423 -0.11(-0.51%)
Jan 04, 2023 20.55 20.91 20.55 20.80 1,364,002 +0.41(+2.03%)
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.