Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.10 +0.07 (+0.30%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 21.14 21.24 20.89 21.09 344,408 +0.04(+0.19%)
May 05, 2023 20.79 21.18 20.73 21.05 332,416 +0.58(+2.83%)
May 04, 2023 20.86 20.88 20.38 20.47 469,628 -0.48(-2.29%)
May 03, 2023 21.03 21.49 20.93 20.95 719,266 +0.04(+0.19%)
May 02, 2023 21.70 21.70 20.54 20.91 595,391 -0.72(-3.33%)
May 01, 2023 22.10 22.22 21.57 21.63 280,257 -0.53(-2.39%)
Apr 28, 2023 21.92 22.33 21.92 22.16 374,288 +0.21(+0.96%)
Apr 27, 2023 21.41 21.95 21.41 21.95 431,916 +0.66(+3.12%)
Apr 26, 2023 21.29 21.72 21.23 21.29 423,085 +0.04(+0.16%)
Apr 25, 2023 21.67 21.73 21.22 21.25 505,243 -0.54(-2.48%)
Apr 24, 2023 21.79 21.84 21.35 21.79 672,687 -0.06(-0.27%)
Apr 21, 2023 21.80 21.86 21.55 21.85 497,851 +0.05(+0.23%)
Apr 20, 2023 21.82 21.84 21.62 21.80 386,662 -0.12(-0.55%)
Apr 19, 2023 21.55 22.02 21.45 21.92 311,954 +0.29(+1.34%)
Apr 18, 2023 21.92 21.92 21.44 21.63 325,421 -0.27(-1.23%)
Apr 17, 2023 21.44 22.00 21.28 21.90 384,122 +0.45(+2.10%)
Apr 14, 2023 21.71 21.86 21.20 21.45 423,483 -0.21(-0.97%)
Apr 13, 2023 21.74 21.74 21.28 21.66 413,409 +0.07(+0.32%)
Apr 12, 2023 21.80 21.95 21.55 21.59 466,767 -0.04(-0.18%)
Apr 11, 2023 21.45 21.81 21.38 21.63 385,208 +0.19(+0.89%)
Apr 10, 2023 21.66 21.78 20.85 21.44 321,789 -0.31(-1.43%)
Apr 06, 2023 21.80 21.91 21.65 21.75 250,464 -0.04(-0.18%)
Apr 05, 2023 21.55 21.91 21.48 21.79 208,640 +0.13(+0.60%)
Apr 04, 2023 21.72 21.84 21.43 21.66 260,606 +0.00(+0.00%)
Apr 03, 2023 21.85 21.97 21.53 21.66 364,784 -0.18(-0.82%)
Mar 31, 2023 21.45 21.85 21.39 21.84 510,375 +0.50(+2.34%)
Mar 30, 2023 21.39 21.47 21.14 21.34 284,527 +0.17(+0.80%)
Mar 29, 2023 21.10 21.20 21.00 21.17 359,937 +0.30(+1.44%)
Mar 28, 2023 20.93 20.97 20.72 20.87 318,172 -0.03(-0.14%)
Mar 27, 2023 20.88 21.06 20.68 20.90 329,301 +0.34(+1.65%)
Mar 24, 2023 19.90 20.58 19.69 20.56 638,569 +0.55(+2.75%)
Mar 23, 2023 20.53 20.99 19.93 20.01 1,462,867 -0.54(-2.63%)
Mar 22, 2023 21.16 21.21 20.54 20.55 1,358,038 -0.52(-2.47%)
Mar 21, 2023 20.90 21.30 20.90 21.07 532,495 +0.48(+2.33%)
Mar 20, 2023 20.48 20.90 20.48 20.59 544,304 +0.20(+0.98%)
Mar 17, 2023 21.00 21.05 20.31 20.39 748,769 -0.71(-3.36%)
Mar 16, 2023 20.95 21.31 20.52 21.10 1,066,328 +0.04(+0.19%)
Mar 15, 2023 21.32 21.32 20.58 21.06 1,057,150 -0.69(-3.17%)
Mar 14, 2023 22.04 22.46 21.49 21.75 982,703 +0.32(+1.49%)
Mar 13, 2023 21.32 21.69 20.62 21.43 2,654,065 -0.16(-0.74%)
Mar 10, 2023 22.53 22.53 21.51 21.59 1,788,001 -0.99(-4.38%)
Mar 09, 2023 23.49 23.57 22.56 22.58 779,872 -0.88(-3.75%)
Mar 08, 2023 23.56 23.72 23.20 23.46 521,339 -0.11(-0.47%)
Mar 07, 2023 24.06 24.11 23.54 23.57 652,436 -0.42(-1.75%)
Mar 06, 2023 23.98 24.27 23.96 23.99 753,352 +0.12(+0.50%)
Mar 03, 2023 23.64 23.98 23.59 23.87 257,640 +0.37(+1.57%)
Mar 02, 2023 23.46 23.56 23.20 23.50 813,969 -0.11(-0.47%)
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.