Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.24 +0.21 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 30.76 30.79 30.14 30.71 419,716 +0.07(+0.23%)
May 31, 2022 30.73 30.74 30.48 30.64 889,899 -0.16(-0.52%)
May 27, 2022 30.47 30.81 30.38 30.80 401,856 +0.45(+1.48%)
May 26, 2022 29.94 30.49 29.94 30.35 462,372 +0.53(+1.76%)
May 25, 2022 29.79 30.01 29.57 29.82 1,178,053 +0.05(+0.18%)
May 24, 2022 29.58 29.82 29.10 29.77 645,265 +0.05(+0.17%)
May 23, 2022 29.50 29.85 29.29 29.72 510,079 +0.52(+1.78%)
May 20, 2022 29.68 29.68 28.69 29.20 746,475 -0.06(-0.21%)
May 19, 2022 29.36 29.66 29.25 29.26 995,938 -0.29(-0.98%)
May 18, 2022 30.13 30.22 29.47 29.55 985,703 -0.80(-2.64%)
May 17, 2022 30.15 30.40 30.06 30.35 675,606 +0.21(+0.70%)
May 16, 2022 30.21 30.35 29.85 30.14 767,628 +0.02(+0.07%)
May 13, 2022 29.53 30.18 29.40 30.12 1,059,454 +0.87(+2.97%)
May 12, 2022 29.36 29.43 28.67 29.25 1,662,212 -0.30(-1.02%)
May 11, 2022 29.92 30.24 29.48 29.55 1,400,561 -0.30(-1.01%)
May 10, 2022 30.09 30.52 29.37 29.85 1,123,242 +0.06(+0.20%)
May 09, 2022 30.30 30.47 29.65 29.79 910,149 -0.98(-3.18%)
May 06, 2022 30.57 31.07 30.41 30.77 1,031,883 -0.02(-0.06%)
May 05, 2022 31.11 31.23 30.52 30.79 922,163 -0.63(-2.01%)
May 04, 2022 30.95 31.46 30.60 31.42 639,501 +0.51(+1.65%)
May 03, 2022 29.95 30.94 29.95 30.91 759,554 +1.21(+4.07%)
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.