Skip to main content

iShares Trust iShares Mortgage Real Estate ETF (NY: REM )

25.70 +0.19 (+0.74%)
Streaming Delayed Price Updated: 11:46 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.