Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 24.38 24.54 23.77 23.77 354,509 -0.69(-2.82%)
Apr 28, 2022 23.94 24.50 23.79 24.46 708,550 +0.69(+2.91%)
Apr 27, 2022 23.72 24.03 23.66 23.77 664,052 +0.10(+0.44%)
Apr 26, 2022 24.28 24.38 23.63 23.66 412,088 -0.70(-2.87%)
Apr 25, 2022 24.28 24.40 23.79 24.36 682,416 +0.03(+0.13%)
Apr 22, 2022 24.86 24.86 24.30 24.33 571,829 -0.52(-2.10%)
Apr 21, 2022 25.16 25.35 24.82 24.85 684,837 -0.22(-0.90%)
Apr 20, 2022 24.68 25.19 24.68 25.08 650,131 +0.44(+1.79%)
Apr 19, 2022 25.36 25.38 24.58 24.64 657,666 -0.61(-2.42%)
Apr 18, 2022 25.34 25.51 25.17 25.25 474,382 -0.18(-0.73%)
Apr 14, 2022 25.45 25.67 25.34 25.43 387,388 -0.04(-0.16%)
Apr 13, 2022 25.21 25.50 25.16 25.47 469,052 +0.31(+1.21%)
Apr 12, 2022 25.13 25.44 25.12 25.17 414,267 +0.06(+0.26%)
Apr 11, 2022 25.23 25.46 25.05 25.10 402,764 -0.05(-0.19%)
Apr 08, 2022 25.05 25.34 24.85 25.15 518,479 +0.13(+0.51%)
Apr 07, 2022 25.42 25.55 24.85 25.02 614,938 -0.46(-1.80%)
Apr 06, 2022 25.81 25.83 25.40 25.48 645,501 -0.39(-1.52%)
Apr 05, 2022 26.37 26.55 25.85 25.87 668,976 -0.50(-1.89%)
Apr 04, 2022 26.42 26.44 25.94 26.37 309,703 -0.06(-0.24%)
Apr 01, 2022 26.24 26.46 26.13 26.44 358,369 +0.19(+0.73%)
Mar 31, 2022 26.29 26.52 26.24 26.24 237,592 -0.10(-0.37%)
Mar 30, 2022 26.75 26.75 26.28 26.34 465,361 -0.36(-1.35%)
Mar 29, 2022 26.31 26.71 26.31 26.70 836,032 +0.52(+1.99%)
Mar 28, 2022 26.13 26.20 25.97 26.18 504,897 +0.03(+0.12%)
Mar 25, 2022 25.85 26.15 25.85 26.15 621,154 +0.29(+1.12%)
Mar 24, 2022 25.79 25.90 25.64 25.86 398,974 +0.10(+0.37%)
Mar 23, 2022 25.94 26.03 25.74 25.76 332,176 -0.22(-0.86%)
Mar 22, 2022 25.75 26.08 25.75 25.99 793,379 +0.34(+1.34%)
Mar 21, 2022 26.01 26.05 25.57 25.64 610,519 -0.26(-1.02%)
Mar 18, 2022 25.66 25.95 25.59 25.91 689,972 +0.18(+0.71%)
Mar 17, 2022 25.67 25.81 25.47 25.72 906,022 +0.03(+0.12%)
Mar 16, 2022 25.66 25.80 25.19 25.69 845,099 +0.26(+1.04%)
Mar 15, 2022 25.28 25.51 25.20 25.43 606,171 +0.22(+0.89%)
Mar 14, 2022 25.51 25.67 25.05 25.20 1,385,483 -0.27(-1.07%)
Mar 11, 2022 25.67 25.76 25.36 25.47 723,253 -0.13(-0.50%)
Mar 10, 2022 25.46 25.62 25.18 25.60 544,998 +0.06(+0.22%)
Mar 09, 2022 25.69 25.97 25.55 25.55 1,009,153 +0.14(+0.53%)
Mar 08, 2022 25.00 25.75 24.91 25.41 1,484,481 +0.46(+1.86%)
Mar 07, 2022 25.26 25.41 24.94 24.95 1,702,666 -0.43(-1.70%)
Mar 04, 2022 25.34 25.39 25.07 25.38 1,448,058 -0.14(-0.56%)
Mar 03, 2022 25.71 25.79 25.32 25.52 1,297,179 -0.13(-0.50%)
Mar 02, 2022 25.27 25.71 25.20 25.65 1,114,586 +0.47(+1.87%)
Mar 01, 2022 25.39 25.43 24.74 25.18 1,712,056 -0.23(-0.91%)
Feb 28, 2022 25.29 25.47 25.04 25.41 1,833,943 -0.04(-0.16%)
Feb 25, 2022 25.29 25.54 25.28 25.45 1,340,773 +0.28(+1.11%)
Feb 24, 2022 23.85 25.27 23.77 25.17 1,846,603 +0.45(+1.81%)
Feb 23, 2022 25.39 25.39 24.69 24.72 823,966 -0.51(-2.03%)
Feb 22, 2022 25.83 25.83 24.99 25.23 1,313,091 -0.67(-2.59%)
Feb 18, 2022 25.91 0 +0.21(+0.81%)
Feb 17, 2022 26.23 26.23 25.63 25.70 923,863 -0.62(-2.37%)
Feb 16, 2022 26.12 26.38 26.12 26.32 945,670 +0.14(+0.52%)
Feb 15, 2022 26.04 26.19 25.93 26.19 514,020 +0.46(+1.77%)
Feb 14, 2022 25.94 26.05 25.58 25.73 1,250,641 -0.25(-0.95%)
Feb 11, 2022 26.28 26.51 25.79 25.98 1,835,129 -0.28(-1.07%)
Feb 10, 2022 26.66 27.00 26.20 26.26 1,568,029 -0.51(-1.91%)
Feb 09, 2022 26.79 26.91 26.68 26.77 658,240 +0.17(+0.63%)
Feb 08, 2022 26.34 26.72 26.34 26.60 467,630 +0.26(+0.97%)
Feb 07, 2022 26.28 26.64 26.28 26.34 3,609,418 +0.07(+0.27%)
Feb 04, 2022 26.30 26.43 25.88 26.27 913,018 -0.05(-0.18%)
Feb 03, 2022 26.60 26.32 26.32 737,483 -0.50(-1.85%)
Feb 02, 2022 27.06 27.16 26.52 26.82 638,630 -0.18(-0.68%)
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.