Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.55 +0.23 (+0.95%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 28.55 28.82 28.31 28.42 1,412,361 -0.01(-0.04%)
Aug 30, 2022 29.31 29.31 28.41 28.43 1,121,554 -0.68(-2.32%)
Aug 29, 2022 29.08 29.29 28.93 29.11 459,768 -0.16(-0.53%)
Aug 26, 2022 29.76 29.85 29.24 29.26 395,074 -0.43(-1.45%)
Aug 25, 2022 29.41 29.76 29.41 29.69 274,705 +0.39(+1.33%)
Aug 24, 2022 29.21 29.39 29.16 29.30 253,862 +0.09(+0.31%)
Aug 23, 2022 29.00 29.30 29.00 29.21 291,664 +0.28(+0.97%)
Aug 22, 2022 29.52 29.52 28.89 28.93 564,455 -0.78(-2.63%)
Aug 19, 2022 29.84 29.94 29.59 29.71 253,305 -0.34(-1.13%)
Aug 18, 2022 30.15 30.30 30.01 30.05 239,327 -0.08(-0.27%)
Aug 17, 2022 30.37 30.37 29.87 30.13 406,471 -0.38(-1.25%)
Aug 16, 2022 30.37 30.59 30.31 30.51 379,966 +0.03(+0.10%)
Aug 15, 2022 30.46 30.48 30.20 30.48 399,660 -0.03(-0.10%)
Aug 12, 2022 30.26 30.52 30.19 30.51 318,241 +0.34(+1.13%)
Aug 11, 2022 30.47 30.48 30.13 30.17 429,561 -0.01(-0.03%)
Aug 10, 2022 30.20 30.35 30.14 30.18 491,873 +0.27(+0.90%)
Aug 09, 2022 30.07 30.07 29.63 29.91 349,717 -0.14(-0.47%)
Aug 08, 2022 29.78 30.27 29.78 30.05 1,047,286 +0.46(+1.55%)
Aug 05, 2022 29.48 29.71 29.39 29.59 320,050 -0.02(-0.07%)
Aug 04, 2022 29.84 29.84 29.43 29.61 449,908 -0.23(-0.77%)
Aug 03, 2022 29.91 29.96 29.77 29.84 521,868 +0.15(+0.51%)
Aug 02, 2022 30.42 30.41 29.65 29.69 1,086,970 -1.00(-3.26%)
Aug 01, 2022 30.60 30.86 30.17 30.69 1,839,098 +0.08(+0.26%)
Jul 29, 2022 30.60 31.02 30.57 30.61 1,279,863 +0.04(+0.13%)
Jul 28, 2022 29.69 30.59 29.67 30.57 1,460,832 +0.98(+3.31%)
Jul 27, 2022 29.00 29.66 28.89 29.59 765,296 +0.78(+2.71%)
Jul 26, 2022 28.61 28.91 28.59 28.81 1,022,808 -0.05(-0.17%)
Jul 25, 2022 28.77 28.90 28.54 28.86 428,073 +0.18(+0.63%)
Jul 22, 2022 28.89 29.03 28.48 28.68 355,956 -0.15(-0.52%)
Jul 21, 2022 28.43 28.84 28.20 28.83 616,099 +0.27(+0.95%)
Jul 20, 2022 28.27 28.61 28.19 28.56 596,445 +0.23(+0.81%)
Jul 19, 2022 27.62 28.41 27.62 28.33 972,141 +0.95(+3.47%)
Jul 18, 2022 27.55 27.56 26.94 27.38 947,476 -0.06(-0.22%)
Jul 15, 2022 27.20 27.55 26.61 27.44 784,916 +0.58(+2.16%)
Jul 14, 2022 27.08 27.08 26.63 26.86 488,618 -0.53(-1.94%)
Jul 13, 2022 26.80 27.45 26.76 27.39 1,483,292 +0.27(+1.00%)
Jul 12, 2022 27.22 27.61 26.93 27.12 620,816 -0.13(-0.48%)
Jul 11, 2022 27.42 27.61 27.22 27.25 904,257 -0.30(-1.09%)
Jul 08, 2022 27.59 27.68 27.26 27.55 1,003,285 +0.02(+0.07%)
Jul 07, 2022 27.27 27.76 27.27 27.53 987,454 +0.38(+1.40%)
Jul 06, 2022 27.65 27.92 26.98 27.15 1,727,460 -0.50(-1.81%)
Jul 05, 2022 27.22 27.66 26.71 27.65 2,402,289 +0.22(+0.80%)
Jul 01, 2022 26.75 27.52 26.70 27.43 1,275,661 +0.69(+2.58%)
Jun 30, 2022 26.41 27.00 26.28 26.74 1,586,788 +0.05(+0.19%)
Jun 29, 2022 27.11 27.11 26.57 26.69 1,247,802 -0.42(-1.55%)
Jun 28, 2022 27.46 27.77 27.04 27.11 1,342,430 -0.19(-0.70%)
Jun 27, 2022 27.49 27.79 27.19 27.30 1,204,919 -0.10(-0.36%)
Jun 24, 2022 26.73 27.57 26.72 27.40 1,731,604 +0.88(+3.32%)
Jun 23, 2022 26.09 26.55 26.02 26.52 2,942,922 +0.55(+2.12%)
Jun 22, 2022 25.50 26.14 25.46 25.97 4,195,425 +0.24(+0.93%)
Jun 21, 2022 25.37 26.03 25.37 25.73 2,014,674 +0.84(+3.37%)
Jun 17, 2022 24.06 24.97 23.90 24.89 1,451,292 +0.89(+3.71%)
Jun 16, 2022 25.00 25.00 23.91 24.00 1,072,059 -1.48(-5.81%)
Jun 15, 2022 25.84 25.88 24.87 25.48 894,933 -0.03(-0.12%)
Jun 14, 2022 26.25 26.30 25.31 25.51 581,005 -0.56(-2.15%)
Jun 13, 2022 28.26 28.26 25.94 26.07 1,168,948 -2.68(-9.32%)
Jun 10, 2022 29.13 29.18 28.54 28.75 579,000 -0.64(-2.18%)
Jun 09, 2022 29.54 29.86 29.36 29.39 407,411 -0.79(-2.62%)
Jun 08, 2022 30.67 30.67 30.05 30.18 375,610 -0.56(-1.82%)
Jun 07, 2022 30.29 30.76 30.29 30.74 387,198 +0.30(+0.99%)
Jun 06, 2022 30.73 30.87 30.43 30.44 361,833 -0.15(-0.49%)
Jun 03, 2022 30.83 30.86 30.49 30.59 289,990 -0.30(-0.97%)
Jun 02, 2022 30.74 30.89 30.48 30.89 260,373 +0.18(+0.59%)
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.