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 (%)
Oct 31, 2022 20.03 20.16 19.77 19.90 943,589 -0.14(-0.72%)
Oct 28, 2022 19.47 20.06 19.44 20.04 1,286,358 +0.68(+3.49%)
Oct 27, 2022 19.58 19.89 19.36 19.37 1,623,206 +0.09(+0.48%)
Oct 26, 2022 19.16 19.56 19.01 19.28 1,673,708 +0.26(+1.38%)
Oct 25, 2022 18.03 19.08 17.92 19.01 2,093,588 +1.01(+5.63%)
Oct 24, 2022 18.17 18.19 17.73 18.00 1,146,505 -0.02(-0.09%)
Oct 21, 2022 17.92 18.07 17.63 18.02 1,888,748 +0.19(+1.04%)
Oct 20, 2022 18.18 18.23 17.79 17.83 987,582 -0.24(-1.31%)
Oct 19, 2022 18.27 18.27 17.92 18.07 990,787 -0.29(-1.56%)
Oct 18, 2022 18.37 18.75 18.20 18.36 1,993,596 +0.30(+1.64%)
Oct 17, 2022 18.06 18.25 17.87 18.06 1,221,805 +0.41(+2.34%)
Oct 14, 2022 18.34 18.57 17.61 17.65 2,287,746 -0.46(-2.56%)
Oct 13, 2022 17.46 18.19 17.14 18.11 9,051,263 +0.30(+1.66%)
Oct 12, 2022 17.90 18.01 17.33 17.82 6,666,848 -0.14(-0.80%)
Oct 11, 2022 16.90 18.06 16.68 17.96 10,085,505 +1.11(+6.61%)
Oct 10, 2022 17.42 17.71 16.82 16.85 3,775,734 -0.60(-3.43%)
Oct 07, 2022 17.68 17.94 17.31 17.44 7,637,284 -0.40(-2.25%)
Oct 06, 2022 18.39 18.54 17.71 17.85 6,713,015 -0.56(-3.05%)
Oct 05, 2022 18.96 18.96 17.84 18.41 3,636,308 -0.90(-4.68%)
Oct 04, 2022 18.26 19.32 18.26 19.31 8,395,687 +1.39(+7.77%)
Oct 03, 2022 17.93 18.05 17.12 17.92 4,355,969 +0.24(+1.39%)
Sep 30, 2022 17.96 18.19 17.67 17.67 3,355,837 -0.16(-0.90%)
Sep 29, 2022 18.86 18.86 17.55 17.83 2,201,949 -1.19(-6.26%)
Sep 28, 2022 18.93 19.25 18.74 19.02 3,378,784 +0.35(+1.90%)
Sep 27, 2022 19.52 19.58 18.46 18.67 2,240,879 -0.48(-2.51%)
Sep 26, 2022 20.47 20.58 19.00 19.15 3,081,303 -1.43(-6.96%)
Sep 23, 2022 21.14 21.15 20.30 20.58 1,381,510 -0.79(-3.69%)
Sep 22, 2022 22.09 22.09 21.36 21.37 1,268,539 -0.78(-3.52%)
Sep 21, 2022 22.47 22.60 22.13 22.15 925,109 -0.21(-0.92%)
Sep 20, 2022 22.59 22.59 22.28 22.36 683,686 -0.34(-1.52%)
Sep 19, 2022 22.39 22.73 22.26 22.70 981,590 +0.19(+0.84%)
Sep 16, 2022 22.32 22.57 22.16 22.51 1,348,214 -0.02(-0.07%)
Sep 15, 2022 23.09 23.27 22.51 22.53 1,619,027 -0.56(-2.42%)
Sep 14, 2022 23.01 23.11 22.91 23.09 1,620,237 +0.11(+0.50%)
Sep 13, 2022 23.28 23.36 22.87 22.97 773,876 -0.72(-3.05%)
Sep 12, 2022 23.57 23.79 23.57 23.69 891,320 +0.24(+1.01%)
Sep 09, 2022 23.23 23.52 23.18 23.46 682,270 +0.32(+1.38%)
Sep 08, 2022 22.92 23.15 22.83 23.14 745,588 +0.05(+0.21%)
Sep 07, 2022 22.75 23.09 22.58 23.09 846,818 +0.30(+1.33%)
Sep 06, 2022 22.98 23.16 22.59 22.78 1,901,079 +0.02(+0.07%)
Sep 02, 2022 23.08 23.23 22.71 22.77 863,804 -0.10(-0.43%)
Sep 01, 2022 23.17 23.25 22.54 22.86 2,695,048 -0.47(-2.01%)
Aug 31, 2022 23.44 23.66 23.24 23.33 1,720,308 -0.01(-0.04%)
Aug 30, 2022 24.06 24.06 23.32 23.34 1,366,095 -0.55(-2.32%)
Aug 29, 2022 23.87 24.05 23.75 23.89 560,014 -0.13(-0.53%)
Aug 26, 2022 24.43 24.51 24.01 24.02 481,215 -0.35(-1.45%)
Aug 25, 2022 24.15 24.43 24.15 24.38 334,601 +0.32(+1.33%)
Aug 24, 2022 23.98 24.13 23.94 24.06 309,213 +0.07(+0.31%)
Aug 23, 2022 23.81 24.06 23.81 23.98 355,257 +0.23(+0.97%)
Aug 22, 2022 24.24 24.24 23.72 23.75 687,527 -0.64(-2.63%)
Aug 19, 2022 24.50 24.58 24.29 24.39 308,535 -0.28(-1.13%)
Aug 18, 2022 24.75 24.88 24.64 24.67 291,509 -0.07(-0.27%)
Aug 17, 2022 24.93 24.93 24.52 24.74 495,096 -0.31(-1.25%)
Aug 16, 2022 24.93 25.11 24.88 25.05 462,812 +0.02(+0.10%)
Aug 15, 2022 25.01 25.02 24.79 25.02 486,800 -0.02(-0.10%)
Aug 12, 2022 24.84 25.06 24.79 25.05 387,629 +0.28(+1.13%)
Aug 11, 2022 25.02 25.02 24.74 24.77 523,221 -0.01(-0.03%)
Aug 10, 2022 24.79 24.92 24.74 24.78 599,119 +0.22(+0.90%)
Aug 09, 2022 24.69 24.69 24.33 24.56 425,968 -0.11(-0.47%)
Aug 08, 2022 24.45 24.85 24.45 24.67 1,275,633 +0.38(+1.55%)
Aug 05, 2022 24.20 24.39 24.13 24.29 389,832 -0.02(-0.07%)
Aug 04, 2022 24.50 24.50 24.16 24.31 548,004 -0.19(-0.77%)
Aug 03, 2022 24.56 24.60 24.44 24.50 635,654 +0.12(+0.51%)
Aug 02, 2022 24.97 24.97 24.34 24.38 1,323,970 -0.82(-3.26%)
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.