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 (%)
Apr 28, 2023 19.45 19.81 19.45 19.66 421,838 +0.19(+0.96%)
Apr 27, 2023 19.00 19.48 19.00 19.48 486,787 +0.59(+3.12%)
Apr 26, 2023 18.89 19.27 18.84 18.89 476,834 +0.03(+0.16%)
Apr 25, 2023 19.23 19.28 18.83 18.85 569,429 -0.48(-2.48%)
Apr 24, 2023 19.33 19.38 18.94 19.33 758,146 -0.05(-0.27%)
Apr 21, 2023 19.34 19.40 19.12 19.39 561,098 +0.04(+0.23%)
Apr 20, 2023 19.36 19.38 19.18 19.34 435,784 -0.11(-0.55%)
Apr 19, 2023 19.12 19.54 19.03 19.45 351,585 +0.26(+1.34%)
Apr 18, 2023 19.45 19.45 19.02 19.19 366,763 -0.24(-1.23%)
Apr 17, 2023 19.02 19.52 18.88 19.43 432,921 +0.40(+2.10%)
Apr 14, 2023 19.26 19.40 18.81 19.03 477,282 -0.19(-0.97%)
Apr 13, 2023 19.29 19.29 18.88 19.22 465,929 +0.06(+0.32%)
Apr 12, 2023 19.34 19.48 19.12 19.16 526,065 -0.04(-0.18%)
Apr 11, 2023 19.03 19.35 18.97 19.19 434,145 +0.17(+0.89%)
Apr 10, 2023 19.22 19.32 18.50 19.02 362,669 -0.28(-1.42%)
Apr 06, 2023 19.34 19.44 19.21 19.30 282,283 -0.04(-0.18%)
Apr 05, 2023 19.12 19.44 19.06 19.33 235,145 +0.12(+0.60%)
Apr 04, 2023 19.27 19.38 19.01 19.22 293,713 +0.00(+0.00%)
Apr 03, 2023 19.39 19.49 19.10 19.22 411,126 -0.16(-0.82%)
Mar 31, 2023 19.03 19.39 18.98 19.38 575,213 +0.44(+2.34%)
Mar 30, 2023 18.98 19.05 18.76 18.93 320,673 +0.15(+0.80%)
Mar 29, 2023 18.72 18.81 18.63 18.78 405,663 +0.27(+1.44%)
Mar 28, 2023 18.57 18.61 18.39 18.52 358,593 -0.03(-0.14%)
Mar 27, 2023 18.53 18.69 18.35 18.54 371,135 +0.30(+1.65%)
Mar 24, 2023 17.66 18.26 17.47 18.24 719,693 +0.49(+2.75%)
Mar 23, 2023 18.22 18.62 17.68 17.75 1,648,711 -0.35(-1.92%)
Mar 22, 2023 18.64 18.68 18.09 18.10 1,541,668 -0.46(-2.47%)
Mar 21, 2023 18.41 18.76 18.41 18.56 604,497 +0.42(+2.33%)
Mar 20, 2023 18.04 18.41 18.04 18.14 617,903 +0.18(+0.98%)
Mar 17, 2023 18.50 18.54 17.89 17.96 850,015 -0.63(-3.36%)
Mar 16, 2023 18.45 18.77 18.08 18.59 1,210,514 +0.04(+0.19%)
Mar 15, 2023 18.78 18.78 18.13 18.55 1,200,095 -0.61(-3.17%)
Mar 14, 2023 19.41 19.78 18.93 19.16 1,115,581 +0.28(+1.49%)
Mar 13, 2023 18.78 19.11 18.16 18.88 3,012,940 -0.14(-0.74%)
Mar 10, 2023 19.85 19.85 18.95 19.02 2,029,769 -0.87(-4.38%)
Mar 09, 2023 20.69 20.76 19.87 19.89 885,324 -0.78(-3.75%)
Mar 08, 2023 20.75 20.89 20.44 20.67 591,833 -0.10(-0.47%)
Mar 07, 2023 21.19 21.24 20.74 20.76 740,656 -0.37(-1.75%)
Mar 06, 2023 21.12 21.38 21.11 21.13 855,218 +0.11(+0.50%)
Mar 03, 2023 20.82 21.12 20.78 21.03 292,477 +0.33(+1.57%)
Mar 02, 2023 20.67 20.75 20.44 20.70 924,031 -0.10(-0.47%)
Mar 01, 2023 21.10 21.14 20.70 20.80 1,788,870 -0.44(-2.07%)
Feb 28, 2023 21.32 21.39 21.23 21.24 1,008,663 -0.06(-0.29%)
Feb 27, 2023 21.56 21.64 21.25 21.30 696,997 -0.13(-0.60%)
Feb 24, 2023 21.59 21.59 21.27 21.43 566,162 -0.33(-1.52%)
Feb 23, 2023 21.81 21.84 21.48 21.76 521,903 +0.15(+0.69%)
Feb 22, 2023 21.52 21.78 21.52 21.61 695,553 +0.15(+0.70%)
Feb 21, 2023 22.08 22.08 21.38 21.46 654,205 -0.77(-3.45%)
Feb 17, 2023 22.34 22.46 21.97 22.22 868,932 -0.04(-0.20%)
Feb 16, 2023 22.22 22.45 22.02 22.27 540,654 -0.10(-0.43%)
Feb 15, 2023 22.23 22.38 22.00 22.37 749,427 +0.09(+0.40%)
Feb 14, 2023 22.46 22.48 22.04 22.28 609,170 -0.18(-0.78%)
Feb 13, 2023 22.22 22.46 22.11 22.45 314,871 +0.32(+1.43%)
Feb 10, 2023 22.05 22.22 21.94 22.14 783,443 +0.12(+0.56%)
Feb 09, 2023 23.06 23.09 21.95 22.01 1,113,072 -0.74(-3.25%)
Feb 08, 2023 23.11 23.11 22.60 22.75 390,735 -0.33(-1.41%)
Feb 07, 2023 22.72 23.14 22.62 23.08 736,917 +0.24(+1.04%)
Feb 06, 2023 23.44 23.45 22.75 22.84 795,492 -0.78(-3.28%)
Feb 03, 2023 23.50 23.69 23.37 23.62 678,383 -0.21(-0.89%)
Feb 02, 2023 23.87 24.03 23.70 23.83 810,880 +0.20(+0.86%)
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.