Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.24 +0.21 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.41 27.00 26.28 26.74 1,586,788 +0.05(+0.19%)
Jun 29, 2022 27.11 27.11 26.57 26.69 1,247,802 -0.42(-1.55%)
Jun 28, 2022 27.46 27.77 27.04 27.11 1,342,430 -0.19(-0.70%)
Jun 27, 2022 27.49 27.79 27.19 27.30 1,204,919 -0.10(-0.36%)
Jun 24, 2022 26.73 27.57 26.72 27.40 1,731,604 +0.88(+3.32%)
Jun 23, 2022 26.09 26.55 26.02 26.52 2,942,922 +0.55(+2.12%)
Jun 22, 2022 25.50 26.14 25.46 25.97 4,195,425 +0.24(+0.93%)
Jun 21, 2022 25.37 26.03 25.37 25.73 2,014,674 +0.84(+3.37%)
Jun 17, 2022 24.06 24.97 23.90 24.89 1,451,292 +0.89(+3.71%)
Jun 16, 2022 25.00 25.00 23.91 24.00 1,072,059 -1.48(-5.81%)
Jun 15, 2022 25.84 25.88 24.87 25.48 894,933 -0.03(-0.12%)
Jun 14, 2022 26.25 26.30 25.31 25.51 581,005 -0.56(-2.15%)
Jun 13, 2022 28.26 28.26 25.94 26.07 1,168,948 -2.68(-9.32%)
Jun 10, 2022 29.13 29.18 28.54 28.75 579,000 -0.64(-2.18%)
Jun 09, 2022 29.54 29.86 29.36 29.39 407,411 -0.79(-2.62%)
Jun 08, 2022 30.67 30.67 30.05 30.18 375,610 -0.56(-1.82%)
Jun 07, 2022 30.29 30.76 30.29 30.74 387,198 +0.30(+0.99%)
Jun 06, 2022 30.73 30.87 30.43 30.44 361,833 -0.15(-0.49%)
Jun 03, 2022 30.83 30.86 30.49 30.59 289,990 -0.30(-0.97%)
Jun 02, 2022 30.74 30.89 30.48 30.89 260,373 +0.18(+0.59%)
Jun 01, 2022 30.76 30.79 30.14 30.71 419,716 +0.07(+0.23%)
May 31, 2022 30.73 30.74 30.48 30.64 889,899 -0.16(-0.52%)
May 27, 2022 30.47 30.81 30.38 30.80 401,856 +0.45(+1.48%)
May 26, 2022 29.94 30.49 29.94 30.35 462,372 +0.53(+1.76%)
May 25, 2022 29.79 30.01 29.57 29.82 1,178,053 +0.05(+0.18%)
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 31.56 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%)
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.