Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.71 +0.18 (+0.73%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 21.07 21.58 20.84 21.57 1,921,153 +0.46(+2.16%)
Nov 29, 2022 21.06 21.15 20.95 21.12 479,715 +0.08(+0.40%)
Nov 28, 2022 21.27 21.33 20.99 21.03 770,184 -0.37(-1.74%)
Nov 25, 2022 21.17 21.43 21.13 21.40 381,699 +0.24(+1.12%)
Nov 23, 2022 21.03 21.28 20.85 21.17 456,414 +0.13(+0.60%)
Nov 22, 2022 20.82 21.05 20.75 21.04 1,542,603 +0.25(+1.18%)
Nov 21, 2022 20.52 20.80 20.39 20.79 818,099 +0.29(+1.40%)
Nov 18, 2022 20.62 20.79 20.30 20.51 736,772 +0.12(+0.58%)
Nov 17, 2022 20.55 20.55 20.09 20.39 1,215,224 -0.37(-1.79%)
Nov 16, 2022 21.15 21.17 20.68 20.76 559,268 -0.52(-2.46%)
Nov 15, 2022 21.49 21.61 20.98 21.28 1,248,897 +0.19(+0.88%)
Nov 14, 2022 21.56 21.56 21.09 21.10 933,069 -0.47(-2.19%)
Nov 11, 2022 21.37 21.74 21.11 21.57 1,288,557 +0.33(+1.55%)
Nov 10, 2022 20.57 21.27 20.50 21.24 2,083,723 +1.38(+6.94%)
Nov 09, 2022 19.86 20.24 19.63 19.86 1,133,428 -0.06(-0.30%)
Nov 08, 2022 20.00 20.13 19.65 19.92 411,240 +0.04(+0.21%)
Nov 07, 2022 19.83 19.97 19.53 19.88 867,714 +0.24(+1.21%)
Nov 04, 2022 19.26 19.82 19.25 19.64 1,341,015 +0.72(+3.80%)
Nov 03, 2022 19.20 19.20 18.62 18.93 1,249,632 -0.47(-2.40%)
Nov 02, 2022 19.97 19.39 19.39 1,394,138 -0.54(-2.72%)
Nov 01, 2022 20.15 20.40 19.77 19.93 935,308 -0.01(-0.04%)
Oct 31, 2022 20.07 20.20 19.81 19.94 941,726 -0.14(-0.72%)
Oct 28, 2022 19.51 20.10 19.49 20.08 1,283,817 +0.68(+3.49%)
Oct 27, 2022 19.62 19.93 19.40 19.41 1,620,000 +0.09(+0.48%)
Oct 26, 2022 19.20 19.60 19.04 19.31 1,670,402 +0.26(+1.38%)
Oct 25, 2022 18.06 19.12 17.95 19.05 2,089,453 +1.01(+5.63%)
Oct 24, 2022 18.21 18.22 17.77 18.04 1,144,240 -0.02(-0.09%)
Oct 21, 2022 17.95 18.11 17.66 18.05 1,885,017 +0.19(+1.04%)
Oct 20, 2022 18.21 18.27 17.82 17.87 985,632 -0.24(-1.31%)
Oct 19, 2022 18.31 18.31 17.95 18.10 988,831 -0.29(-1.56%)
Oct 18, 2022 18.41 18.79 18.23 18.39 1,989,659 +0.30(+1.64%)
Oct 17, 2022 18.10 18.28 17.90 18.10 1,219,392 +0.41(+2.34%)
Oct 14, 2022 18.38 18.60 17.65 17.68 2,283,227 -0.46(-2.56%)
Oct 13, 2022 17.50 18.22 17.17 18.15 9,033,386 +0.30(+1.66%)
Oct 12, 2022 17.94 18.05 17.37 17.85 6,653,680 -0.14(-0.80%)
Oct 11, 2022 16.93 18.10 16.72 17.99 10,065,585 +1.12(+6.61%)
Oct 10, 2022 17.45 17.75 16.85 16.88 3,768,277 -0.60(-3.43%)
Oct 07, 2022 17.72 17.98 17.34 17.48 7,622,199 -0.40(-2.25%)
Oct 06, 2022 18.43 18.58 17.75 17.88 6,699,756 -0.56(-3.05%)
Oct 05, 2022 19.00 19.00 17.88 18.44 3,629,126 -0.90(-4.68%)
Oct 04, 2022 18.30 19.36 18.30 19.35 8,379,104 +1.40(+7.77%)
Oct 03, 2022 17.96 18.09 17.16 17.95 4,347,365 +0.25(+1.38%)
Sep 30, 2022 17.99 18.22 17.70 17.71 3,349,209 -0.16(-0.90%)
Sep 29, 2022 18.90 18.90 17.58 17.87 2,197,600 -1.19(-6.26%)
Sep 28, 2022 18.97 19.29 18.77 19.06 3,372,110 +0.36(+1.90%)
Sep 27, 2022 19.56 19.62 18.50 18.71 2,236,453 -0.48(-2.51%)
Sep 26, 2022 20.51 20.62 19.04 19.19 3,075,217 -1.44(-6.96%)
Sep 23, 2022 21.18 21.19 20.34 20.62 1,378,781 -0.79(-3.69%)
Sep 22, 2022 22.14 22.14 21.40 21.41 1,266,034 -0.78(-3.52%)
Sep 21, 2022 22.52 22.65 22.18 22.19 923,282 -0.21(-0.92%)
Sep 20, 2022 22.63 22.63 22.33 22.40 682,336 -0.35(-1.52%)
Sep 19, 2022 22.43 22.77 22.30 22.75 979,652 +0.19(+0.84%)
Sep 16, 2022 22.37 22.61 22.20 22.56 1,345,551 -0.02(-0.07%)
Sep 15, 2022 23.13 23.31 22.56 22.57 1,615,829 -0.56(-2.42%)
Sep 14, 2022 23.06 23.16 22.95 23.13 1,617,036 +0.12(+0.50%)
Sep 13, 2022 23.32 23.41 22.92 23.02 772,347 -0.72(-3.05%)
Sep 12, 2022 23.62 23.84 23.62 23.74 889,560 +0.24(+1.01%)
Sep 09, 2022 23.27 23.56 23.23 23.50 680,922 +0.32(+1.38%)
Sep 08, 2022 22.97 23.20 22.88 23.18 744,116 +0.05(+0.21%)
Sep 07, 2022 22.79 23.14 22.62 23.13 845,146 +0.30(+1.33%)
Sep 06, 2022 23.03 23.21 22.63 22.83 1,897,323 +0.02(+0.07%)
Sep 02, 2022 23.12 23.27 22.76 22.81 862,098 -0.10(-0.43%)
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.