Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 19.49 19.85 19.49 19.70 421,004 +0.19(+0.96%)
Apr 27, 2023 19.03 19.52 19.03 19.51 485,825 +0.59(+3.12%)
Apr 26, 2023 18.93 19.31 18.87 18.92 475,892 +0.03(+0.16%)
Apr 25, 2023 19.27 19.32 18.87 18.89 568,305 -0.48(-2.48%)
Apr 24, 2023 19.37 19.42 18.98 19.37 756,648 -0.05(-0.27%)
Apr 21, 2023 19.38 19.43 19.16 19.43 559,990 +0.04(+0.23%)
Apr 20, 2023 19.40 19.42 19.22 19.38 434,923 -0.11(-0.55%)
Apr 19, 2023 19.16 19.58 19.07 19.49 350,890 +0.26(+1.34%)
Apr 18, 2023 19.49 19.49 19.06 19.23 366,038 -0.24(-1.23%)
Apr 17, 2023 19.06 19.55 18.92 19.47 432,066 +0.40(+2.10%)
Apr 14, 2023 19.30 19.43 18.85 19.07 476,340 -0.19(-0.97%)
Apr 13, 2023 19.33 19.33 18.92 19.26 465,008 +0.06(+0.32%)
Apr 12, 2023 19.38 19.51 19.16 19.19 525,026 -0.04(-0.18%)
Apr 11, 2023 19.07 19.39 19.01 19.23 433,287 +0.17(+0.89%)
Apr 10, 2023 19.26 19.36 18.54 19.06 361,953 -0.28(-1.43%)
Apr 06, 2023 19.38 19.48 19.25 19.34 281,725 -0.04(-0.18%)
Apr 05, 2023 19.16 19.48 19.10 19.37 234,681 +0.12(+0.60%)
Apr 04, 2023 19.31 19.42 19.05 19.26 293,133 +0.00(+0.00%)
Apr 03, 2023 19.43 19.53 19.14 19.26 410,314 -0.16(-0.82%)
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%)
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.