Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.55 28.69 28.43 28.64 510,872 +0.08(+0.27%)
Jun 29, 2021 28.89 28.96 28.56 28.56 644,828 -0.29(-1.02%)
Jun 28, 2021 29.20 29.20 28.62 28.86 1,237,458 -0.24(-0.82%)
Jun 25, 2021 29.16 29.27 29.09 29.10 340,960 +0.03(+0.11%)
Jun 24, 2021 28.96 29.10 28.74 29.06 960,653 +0.33(+1.15%)
Jun 23, 2021 28.75 28.91 28.66 28.73 518,632 +0.02(+0.08%)
Jun 22, 2021 28.79 28.79 28.47 28.71 715,106 -0.02(-0.08%)
Jun 21, 2021 28.34 28.76 28.19 28.73 732,085 +0.63(+2.25%)
Jun 18, 2021 28.34 28.40 27.85 28.10 1,051,664 -0.44(-1.54%)
Jun 17, 2021 29.09 29.20 28.22 28.54 1,287,129 -0.47(-1.62%)
Jun 16, 2021 28.95 29.19 28.79 29.01 524,267 +0.23(+0.80%)
Jun 15, 2021 29.12 29.13 28.62 28.78 1,243,643 -0.32(-1.11%)
Jun 14, 2021 29.20 29.37 29.05 29.10 445,162 -0.10(-0.34%)
Jun 11, 2021 29.30 29.33 28.87 29.20 510,729 -0.22(-0.73%)
Jun 10, 2021 29.73 29.81 29.42 29.42 672,260 -0.13(-0.45%)
Jun 09, 2021 29.37 29.81 29.37 29.55 909,106 +0.21(+0.70%)
Jun 08, 2021 29.04 29.35 28.91 29.35 553,388 +0.40(+1.37%)
Jun 07, 2021 28.51 28.98 28.51 28.95 460,881 +0.42(+1.46%)
Jun 04, 2021 28.43 28.57 28.24 28.53 245,267 +0.15(+0.54%)
Jun 03, 2021 28.40 28.44 28.24 28.38 343,356 -0.07(-0.24%)
Jun 02, 2021 28.48 28.59 28.40 28.45 669,582 -0.01(-0.03%)
Jun 01, 2021 28.12 28.46 28.12 28.46 541,611 +0.35(+1.24%)
May 28, 2021 28.05 28.11 27.97 28.11 469,589 +0.12(+0.43%)
May 27, 2021 27.90 28.08 27.90 27.99 282,701 +0.05(+0.16%)
May 26, 2021 27.72 27.96 27.61 27.94 372,916 +0.27(+0.99%)
May 25, 2021 27.94 28.12 27.64 27.67 444,237 -0.24(-0.87%)
May 24, 2021 27.86 27.99 27.65 27.91 250,693 +0.12(+0.44%)
May 21, 2021 27.96 28.02 27.75 27.79 510,357 -0.06(-0.22%)
May 20, 2021 27.81 27.93 27.60 27.85 576,688 +0.11(+0.38%)
May 19, 2021 27.36 27.74 27.22 27.74 786,412 +0.11(+0.38%)
May 18, 2021 27.73 27.90 27.58 27.64 1,070,769 -0.02(-0.08%)
May 17, 2021 27.54 27.67 27.23 27.66 601,773 +0.11(+0.39%)
May 14, 2021 27.22 27.59 27.20 27.55 647,377 +0.55(+2.03%)
May 13, 2021 26.40 27.15 26.40 27.01 1,514,780 +0.72(+2.75%)
May 12, 2021 27.20 27.20 26.25 26.28 1,465,106 -0.92(-3.38%)
May 11, 2021 27.26 27.36 26.97 27.20 1,861,058 -0.36(-1.32%)
May 10, 2021 28.05 28.08 27.55 27.57 853,549 -0.31(-1.12%)
May 07, 2021 27.57 27.93 27.57 27.88 556,015 +0.22(+0.80%)
May 06, 2021 27.74 27.77 27.26 27.66 800,630 -0.21(-0.74%)
May 05, 2021 27.74 27.90 27.42 27.86 708,311 +0.18(+0.66%)
May 04, 2021 28.10 28.10 27.51 27.68 1,262,905 -0.38(-1.35%)
May 03, 2021 28.09 28.24 28.04 28.06 978,156 +0.05(+0.16%)
Apr 30, 2021 27.94 28.11 27.89 28.02 551,669 +0.02(+0.05%)
Apr 29, 2021 28.09 28.17 27.77 28.00 753,744 +0.01(+0.03%)
Apr 28, 2021 27.82 28.05 27.82 27.99 590,466 +0.20(+0.71%)
Apr 27, 2021 27.66 27.86 27.55 27.80 534,523 +0.32(+1.16%)
Apr 26, 2021 27.64 27.78 27.45 27.48 693,410 -0.14(-0.50%)
Apr 23, 2021 27.14 27.67 27.09 27.61 513,768 +0.49(+1.79%)
Apr 22, 2021 27.21 27.43 27.08 27.13 576,351 -0.06(-0.22%)
Apr 21, 2021 26.84 27.23 26.53 27.19 548,690 +0.34(+1.27%)
Apr 20, 2021 27.03 27.05 26.58 26.85 888,002 -0.22(-0.81%)
Apr 19, 2021 27.39 27.42 27.01 27.07 600,168 -0.37(-1.36%)
Apr 16, 2021 27.36 27.60 27.36 27.44 425,859 +0.14(+0.50%)
Apr 15, 2021 27.27 27.39 27.14 27.30 666,926 +0.03(+0.11%)
Apr 14, 2021 27.29 27.63 27.22 27.27 713,430 -0.06(-0.22%)
Apr 13, 2021 27.22 27.39 26.95 27.33 509,916 +0.14(+0.50%)
Apr 12, 2021 27.14 27.20 27.02 27.20 649,523 +0.16(+0.59%)
Apr 09, 2021 27.20 27.20 26.97 27.04 762,757 -0.08(-0.31%)
Apr 08, 2021 27.01 27.12 26.79 27.12 765,013 +0.19(+0.71%)
Apr 07, 2021 27.05 27.05 26.76 26.93 701,600 -0.05(-0.17%)
Apr 06, 2021 26.98 27.10 26.91 26.98 463,015 -0.02(-0.06%)
Apr 05, 2021 27.17 27.24 26.85 26.99 841,496 -0.09(-0.34%)
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.