Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

29.77 +0.05 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 29.58 29.82 29.10 29.77 645,265 +0.05(+0.17%)
May 23, 2022 29.50 29.85 29.29 29.72 510,079 +0.52(+1.78%)
May 20, 2022 29.68 29.68 28.69 29.20 746,475 -0.06(-0.21%)
May 19, 2022 29.36 29.66 29.25 29.26 995,938 -0.29(-0.98%)
May 18, 2022 30.13 30.22 29.47 29.55 985,703 -0.80(-2.64%)
May 17, 2022 30.15 30.40 30.06 30.35 675,606 +0.21(+0.70%)
May 16, 2022 30.21 30.35 29.85 30.14 767,628 +0.02(+0.07%)
May 13, 2022 29.53 30.18 29.40 30.12 1,059,454 +0.87(+2.97%)
May 12, 2022 29.36 29.43 28.67 29.25 1,662,212 -0.30(-1.02%)
May 11, 2022 29.92 30.24 29.48 29.55 1,400,561 -0.30(-1.01%)
May 10, 2022 30.09 30.52 29.37 29.85 1,123,242 +0.06(+0.20%)
May 09, 2022 30.30 30.47 29.65 29.79 910,149 -0.98(-3.18%)
May 06, 2022 30.57 31.07 30.41 30.77 1,031,883 -0.02(-0.06%)
May 05, 2022 31.11 31.23 30.52 30.79 922,163 -0.63(-2.01%)
May 04, 2022 30.95 31.46 30.60 31.42 639,501 +0.51(+1.65%)
May 03, 2022 29.95 30.94 29.95 30.91 759,554 +1.21(+4.07%)
May 02, 2022 29.72 29.92 29.21 29.70 848,847 +0.11(+0.37%)
Apr 29, 2022 30.35 30.55 29.59 29.59 284,772 -0.86(-2.82%)
Apr 28, 2022 29.80 30.50 29.62 30.45 569,167 +0.86(+2.91%)
Apr 27, 2022 29.53 29.92 29.45 29.59 533,422 +0.13(+0.44%)
Apr 26, 2022 30.22 30.34 29.42 29.46 331,024 -0.87(-2.87%)
Apr 25, 2022 30.23 30.37 29.61 30.33 548,174 +0.04(+0.13%)
Apr 22, 2022 30.95 30.95 30.25 30.29 459,341 -0.65(-2.10%)
Apr 21, 2022 31.32 30.90 30.94 550,119 -0.28(-0.90%)
Apr 20, 2022 30.72 31.36 30.72 31.22 522,240 +0.55(+1.79%)
Apr 19, 2022 31.57 31.59 30.60 30.67 528,293 -0.76(-2.42%)
Apr 18, 2022 31.55 31.76 31.34 31.43 381,064 -0.23(-0.73%)
Apr 14, 2022 31.68 31.96 31.54 31.66 311,183 -0.05(-0.16%)
Apr 13, 2022 31.38 31.74 31.32 31.71 376,782 +0.38(+1.21%)
Apr 12, 2022 31.28 31.67 31.27 31.33 332,774 +0.08(+0.26%)
Apr 11, 2022 31.41 31.69 31.18 31.25 323,534 -0.06(-0.19%)
Apr 08, 2022 31.19 31.54 30.94 31.31 416,486 +0.16(+0.51%)
Apr 07, 2022 31.65 31.81 30.93 31.15 493,970 -0.57(-1.80%)
Apr 06, 2022 32.13 32.15 31.62 31.72 518,521 -0.49(-1.52%)
Apr 05, 2022 32.83 33.05 32.18 32.21 537,378 -0.62(-1.89%)
Apr 04, 2022 32.89 32.92 32.29 32.83 248,780 -0.08(-0.24%)
Apr 01, 2022 32.67 32.95 32.53 32.91 287,872 +0.24(+0.73%)
Mar 31, 2022 32.73 33.02 32.66 32.67 190,854 -0.12(-0.37%)
Mar 30, 2022 33.30 33.30 32.71 32.79 373,817 -0.45(-1.35%)
Mar 29, 2022 32.75 33.25 32.75 33.24 671,571 +0.65(+1.99%)
Mar 28, 2022 32.53 32.61 32.34 32.59 405,576 +0.04(+0.12%)
Mar 25, 2022 32.18 32.55 32.18 32.55 498,963 +0.36(+1.12%)
Mar 24, 2022 32.11 32.24 31.92 32.19 320,490 -0.03(-0.09%)
Mar 23, 2022 32.44 32.55 32.19 32.22 265,590 -0.28(-0.86%)
Mar 22, 2022 32.21 32.62 32.21 32.50 634,342 +0.43(+1.34%)
Mar 21, 2022 32.53 32.58 31.98 32.07 488,137 -0.33(-1.02%)
Mar 18, 2022 32.09 32.45 32.00 32.40 551,663 +0.23(+0.71%)
Mar 17, 2022 32.10 32.28 31.86 32.17 724,405 +0.04(+0.12%)
Mar 16, 2022 32.09 32.27 31.51 32.13 675,694 +0.33(+1.04%)
Mar 15, 2022 31.62 31.91 31.52 31.80 484,661 +0.28(+0.89%)
Mar 14, 2022 31.91 32.10 31.33 31.52 1,107,755 -0.34(-1.07%)
Mar 11, 2022 32.10 32.22 31.72 31.86 578,273 -0.16(-0.50%)
Mar 10, 2022 31.84 32.04 31.49 32.02 435,750 +0.07(+0.22%)
Mar 09, 2022 32.13 32.48 31.95 31.95 806,862 +0.17(+0.53%)
Mar 08, 2022 31.27 32.20 31.15 31.78 1,186,908 +0.58(+1.86%)
Mar 07, 2022 31.59 31.74 31.19 31.20 1,361,356 -0.54(-1.70%)
Mar 04, 2022 31.69 31.75 31.36 31.74 1,157,786 -0.18(-0.56%)
Mar 03, 2022 32.15 32.26 31.67 31.92 1,037,152 -0.16(-0.50%)
Mar 02, 2022 31.60 32.16 31.52 32.08 891,161 +0.59(+1.87%)
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.