Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.24 +0.21 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 24.92 25.52 24.65 25.51 1,624,569 +0.54(+2.16%)
Nov 29, 2022 24.90 25.01 24.77 24.97 405,658 +0.10(+0.40%)
Nov 28, 2022 25.15 25.22 24.82 24.87 651,285 -0.44(-1.74%)
Nov 25, 2022 25.03 25.34 24.99 25.31 322,773 +0.28(+1.12%)
Nov 23, 2022 24.87 25.17 24.66 25.03 385,954 +0.15(+0.60%)
Nov 22, 2022 24.62 24.89 24.54 24.88 1,304,459 +0.29(+1.18%)
Nov 21, 2022 24.27 24.60 24.11 24.59 691,803 +0.34(+1.40%)
Nov 18, 2022 24.39 24.59 24.01 24.25 623,031 +0.14(+0.58%)
Nov 17, 2022 24.30 24.30 23.76 24.11 1,027,620 -0.44(-1.79%)
Nov 16, 2022 25.01 25.04 24.45 24.55 472,930 -0.62(-2.46%)
Nov 15, 2022 25.41 25.56 24.80 25.17 1,056,095 +0.22(+0.88%)
Nov 14, 2022 25.50 25.50 24.94 24.95 789,024 -0.56(-2.20%)
Nov 11, 2022 25.27 25.71 24.96 25.51 1,089,632 +0.39(+1.55%)
Nov 10, 2022 24.33 25.15 24.24 25.12 1,762,042 +1.63(+6.94%)
Nov 09, 2022 23.48 23.94 23.21 23.49 958,452 -0.07(-0.30%)
Nov 08, 2022 23.65 23.81 23.24 23.56 347,754 +0.05(+0.21%)
Nov 07, 2022 23.45 23.62 23.09 23.51 733,758 +0.28(+1.21%)
Nov 04, 2022 22.78 23.44 22.76 23.23 1,133,992 +0.85(+3.80%)
Nov 03, 2022 22.70 22.70 22.02 22.38 1,056,716 -0.55(-2.40%)
Nov 02, 2022 23.62 22.93 22.93 1,178,914 -0.64(-2.72%)
Nov 01, 2022 23.83 24.12 23.38 23.57 790,917 -0.01(-0.04%)
Oct 31, 2022 23.73 23.89 23.43 23.58 796,344 -0.17(-0.72%)
Oct 28, 2022 23.07 23.77 23.05 23.75 1,085,624 +0.80(+3.49%)
Oct 27, 2022 23.20 23.57 22.94 22.95 1,369,908 +0.11(+0.48%)
Oct 26, 2022 22.70 23.18 22.52 22.84 1,412,529 +0.31(+1.38%)
Oct 25, 2022 21.36 22.61 21.23 22.53 1,766,887 +1.20(+5.63%)
Oct 24, 2022 21.53 21.55 21.01 21.33 967,595 -0.02(-0.09%)
Oct 21, 2022 21.23 21.41 20.89 21.35 1,594,012 +0.22(+1.04%)
Oct 20, 2022 21.54 21.60 21.07 21.13 833,472 -0.28(-1.31%)
Oct 19, 2022 21.65 21.65 21.23 21.41 836,177 -0.34(-1.56%)
Oct 18, 2022 21.77 22.22 21.56 21.75 1,682,499 +0.35(+1.64%)
Oct 17, 2022 21.40 21.62 21.17 21.40 1,031,145 +0.49(+2.34%)
Oct 14, 2022 21.73 22.00 20.87 20.91 1,930,747 -0.55(-2.56%)
Oct 13, 2022 20.69 21.55 20.31 21.46 7,638,828 +0.35(+1.66%)
Oct 12, 2022 21.21 21.34 20.54 21.11 5,626,497 -0.17(-0.80%)
Oct 11, 2022 20.02 21.40 19.77 21.28 8,511,678 +1.32(+6.61%)
Oct 10, 2022 20.64 20.99 19.93 19.96 3,186,537 -0.71(-3.43%)
Oct 07, 2022 20.95 21.26 20.51 20.67 6,445,498 -0.47(-2.25%)
Oct 06, 2022 21.79 21.97 20.99 21.14 5,665,460 -0.66(-3.05%)
Oct 05, 2022 22.46 22.46 21.14 21.81 3,068,868 -1.07(-4.68%)
Oct 04, 2022 21.64 22.89 21.64 22.88 7,085,553 +1.65(+7.77%)
Oct 03, 2022 21.24 21.39 20.29 21.23 3,676,227 +0.29(+1.38%)
Sep 30, 2022 21.28 21.55 20.93 20.94 2,832,164 -0.19(-0.90%)
Sep 29, 2022 22.35 22.35 20.79 21.13 1,858,339 -1.41(-6.26%)
Sep 28, 2022 22.43 22.81 22.20 22.54 2,851,530 +0.42(+1.90%)
Sep 27, 2022 23.13 23.20 21.88 22.12 1,891,194 -0.57(-2.51%)
Sep 26, 2022 24.26 24.38 22.52 22.69 2,600,471 -2.38(-9.49%)
Sep 23, 2022 25.75 25.76 24.73 25.07 1,134,210 -0.96(-3.69%)
Sep 22, 2022 26.91 26.91 26.02 26.03 1,041,462 -0.95(-3.52%)
Sep 21, 2022 27.37 27.53 26.96 26.98 759,508 -0.25(-0.92%)
Sep 20, 2022 27.51 27.51 27.14 27.23 561,302 -0.42(-1.52%)
Sep 19, 2022 27.27 27.68 27.11 27.65 805,879 +0.23(+0.84%)
Sep 16, 2022 27.19 27.49 26.99 27.42 1,106,874 -0.02(-0.07%)
Sep 15, 2022 28.12 28.34 27.42 27.44 1,329,210 -0.68(-2.42%)
Sep 14, 2022 28.03 28.15 27.90 28.12 1,330,203 +0.14(+0.50%)
Sep 13, 2022 28.35 28.45 27.86 27.98 635,347 -0.88(-3.05%)
Sep 12, 2022 28.71 28.98 28.71 28.86 731,768 +0.29(+1.02%)
Sep 09, 2022 28.29 28.64 28.24 28.57 560,139 +0.39(+1.38%)
Sep 08, 2022 27.92 28.20 27.81 28.18 612,123 +0.06(+0.21%)
Sep 07, 2022 27.71 28.13 27.50 28.12 695,232 +0.37(+1.33%)
Sep 06, 2022 27.99 28.21 27.51 27.75 1,560,772 +0.02(+0.07%)
Sep 02, 2022 28.11 28.29 27.66 27.73 709,177 -0.12(-0.43%)
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.