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 (%)
Dec 30, 2022 20.02 20.17 19.85 20.03 682,841 -0.21(-1.05%)
Dec 29, 2022 19.99 20.33 19.91 20.24 949,000 +0.39(+1.96%)
Dec 28, 2022 20.56 20.59 19.80 19.85 460,803 -0.68(-3.31%)
Dec 27, 2022 20.63 20.63 20.37 20.53 283,133 -0.05(-0.26%)
Dec 23, 2022 20.52 20.61 20.43 20.58 293,172 +0.04(+0.17%)
Dec 22, 2022 20.61 20.61 20.09 20.55 855,125 -0.10(-0.47%)
Dec 21, 2022 20.39 20.71 20.39 20.64 668,271 +0.46(+2.27%)
Dec 20, 2022 20.14 20.26 19.77 20.19 1,368,689 -0.06(-0.31%)
Dec 19, 2022 20.32 20.54 20.13 20.25 1,127,297 +0.04(+0.17%)
Dec 16, 2022 20.52 20.57 20.15 20.21 1,229,271 -0.51(-2.47%)
Dec 15, 2022 20.90 20.90 20.52 20.72 714,906 -0.39(-1.84%)
Dec 14, 2022 21.17 21.32 20.90 21.11 1,055,921 -0.09(-0.42%)
Dec 13, 2022 21.67 21.99 21.16 21.20 792,463 +0.19(+0.89%)
Dec 12, 2022 20.94 21.03 20.70 21.01 908,969 +0.11(+0.53%)
Dec 09, 2022 20.86 21.12 20.72 20.90 493,632 -0.03(-0.12%)
Dec 08, 2022 20.81 21.05 20.79 20.93 567,608 +0.17(+0.81%)
Dec 07, 2022 20.54 20.85 20.46 20.76 998,933 +0.19(+0.95%)
Dec 06, 2022 20.92 20.97 20.33 20.57 879,279 -0.33(-1.58%)
Dec 05, 2022 21.28 21.36 20.85 20.90 554,178 -0.52(-2.41%)
Dec 02, 2022 21.29 21.47 20.96 21.41 529,557 -0.16(-0.74%)
Dec 01, 2022 21.65 21.99 21.55 21.57 640,052 +0.00(+0.00%)
Nov 30, 2022 21.07 21.58 20.84 21.57 1,921,153 +0.46(+2.16%)
Nov 29, 2022 21.06 21.15 20.95 21.12 479,715 +0.08(+0.40%)
Nov 28, 2022 21.27 21.33 20.99 21.03 770,184 -0.37(-1.74%)
Nov 25, 2022 21.17 21.43 21.13 21.40 381,699 +0.24(+1.12%)
Nov 23, 2022 21.03 21.28 20.85 21.17 456,414 +0.13(+0.60%)
Nov 22, 2022 20.82 21.05 20.75 21.04 1,542,603 +0.25(+1.18%)
Nov 21, 2022 20.52 20.80 20.39 20.79 818,099 +0.29(+1.40%)
Nov 18, 2022 20.62 20.79 20.30 20.51 736,772 +0.12(+0.58%)
Nov 17, 2022 20.55 20.55 20.09 20.39 1,215,224 -0.37(-1.79%)
Nov 16, 2022 21.15 21.17 20.68 20.76 559,268 -0.52(-2.46%)
Nov 15, 2022 21.49 21.61 20.98 21.28 1,248,897 +0.19(+0.88%)
Nov 14, 2022 21.56 21.56 21.09 21.10 933,069 -0.47(-2.19%)
Nov 11, 2022 21.37 21.74 21.11 21.57 1,288,557 +0.33(+1.55%)
Nov 10, 2022 20.57 21.27 20.50 21.24 2,083,723 +1.38(+6.94%)
Nov 09, 2022 19.86 20.24 19.63 19.86 1,133,428 -0.06(-0.30%)
Nov 08, 2022 20.00 20.13 19.65 19.92 411,240 +0.04(+0.21%)
Nov 07, 2022 19.83 19.97 19.53 19.88 867,714 +0.24(+1.21%)
Nov 04, 2022 19.26 19.82 19.25 19.64 1,341,015 +0.72(+3.80%)
Nov 03, 2022 19.20 19.20 18.62 18.93 1,249,632 -0.47(-2.40%)
Nov 02, 2022 19.97 19.39 19.39 1,394,138 -0.54(-2.72%)
Nov 01, 2022 20.15 20.40 19.77 19.93 935,308 -0.01(-0.04%)
Oct 31, 2022 20.07 20.20 19.81 19.94 941,726 -0.14(-0.72%)
Oct 28, 2022 19.51 20.10 19.49 20.08 1,283,817 +0.68(+3.49%)
Oct 27, 2022 19.62 19.93 19.40 19.41 1,620,000 +0.09(+0.48%)
Oct 26, 2022 19.20 19.60 19.04 19.31 1,670,402 +0.26(+1.38%)
Oct 25, 2022 18.06 19.12 17.95 19.05 2,089,453 +1.01(+5.63%)
Oct 24, 2022 18.21 18.22 17.77 18.04 1,144,240 -0.02(-0.09%)
Oct 21, 2022 17.95 18.11 17.66 18.05 1,885,017 +0.19(+1.04%)
Oct 20, 2022 18.21 18.27 17.82 17.87 985,632 -0.24(-1.31%)
Oct 19, 2022 18.31 18.31 17.95 18.10 988,831 -0.29(-1.56%)
Oct 18, 2022 18.41 18.79 18.23 18.39 1,989,659 +0.30(+1.64%)
Oct 17, 2022 18.10 18.28 17.90 18.10 1,219,392 +0.41(+2.34%)
Oct 14, 2022 18.38 18.60 17.65 17.68 2,283,227 -0.46(-2.56%)
Oct 13, 2022 17.50 18.22 17.17 18.15 9,033,386 +0.30(+1.66%)
Oct 12, 2022 17.94 18.05 17.37 17.85 6,653,680 -0.14(-0.80%)
Oct 11, 2022 16.93 18.10 16.72 17.99 10,065,585 +1.12(+6.61%)
Oct 10, 2022 17.45 17.75 16.85 16.88 3,768,277 -0.60(-3.43%)
Oct 07, 2022 17.72 17.98 17.34 17.48 7,622,199 -0.40(-2.25%)
Oct 06, 2022 18.43 18.58 17.75 17.88 6,699,756 -0.56(-3.05%)
Oct 05, 2022 19.00 19.00 17.88 18.44 3,629,126 -0.90(-4.68%)
Oct 04, 2022 18.30 19.36 18.30 19.35 8,379,104 +1.40(+7.77%)
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.