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 (%)
Dec 31, 2021 27.77 27.91 27.63 27.65 417,974 -0.18(-0.66%)
Dec 30, 2021 27.88 28.18 27.81 27.83 512,112 -0.06(-0.23%)
Dec 29, 2021 27.90 27.95 27.72 27.90 472,250 +0.00(+0.00%)
Dec 28, 2021 27.86 28.20 27.84 27.90 558,537 -0.01(-0.03%)
Dec 27, 2021 27.81 27.92 27.51 27.90 418,674 +0.12(+0.43%)
Dec 23, 2021 27.59 27.87 27.59 27.78 1,101,193 +0.21(+0.76%)
Dec 22, 2021 27.25 27.66 27.20 27.57 1,317,543 +0.30(+1.09%)
Dec 21, 2021 26.45 27.35 26.45 27.28 929,136 +1.11(+4.22%)
Dec 20, 2021 26.45 26.45 25.72 26.17 1,790,640 -0.61(-2.27%)
Dec 17, 2021 27.04 27.05 26.57 26.78 1,351,222 -0.21(-0.77%)
Dec 16, 2021 27.41 27.56 26.89 26.99 1,173,562 -0.26(-0.97%)
Dec 15, 2021 27.12 27.29 26.74 27.25 1,383,557 +0.20(+0.74%)
Dec 14, 2021 27.48 27.76 27.01 27.05 1,117,277 -0.50(-1.83%)
Dec 13, 2021 27.90 27.91 27.35 27.56 1,636,658 -0.39(-1.40%)
Dec 10, 2021 28.47 28.52 27.87 27.95 1,225,791 -0.40(-1.40%)
Dec 09, 2021 28.50 28.50 28.28 28.35 374,338 -0.19(-0.68%)
Dec 08, 2021 28.52 28.73 28.43 28.54 664,047 +0.04(+0.14%)
Dec 07, 2021 28.43 28.64 28.32 28.50 703,148 +0.28(+0.99%)
Dec 06, 2021 27.76 28.41 27.71 28.22 943,513 +0.66(+2.39%)
Dec 03, 2021 27.95 27.95 27.46 27.56 815,758 -0.31(-1.11%)
Dec 02, 2021 27.08 27.97 27.07 27.87 952,352 +0.90(+3.34%)
Dec 01, 2021 27.73 28.05 26.97 26.97 1,161,554 -0.43(-1.59%)
Nov 30, 2021 27.97 27.99 27.29 27.41 1,250,692 -0.71(-2.54%)
Nov 29, 2021 28.36 28.48 27.90 28.12 541,797 -0.02(-0.08%)
Nov 26, 2021 28.38 28.38 27.78 28.14 784,209 -0.64(-2.21%)
Nov 24, 2021 28.66 28.86 28.57 28.78 326,066 +0.10(+0.35%)
Nov 23, 2021 28.59 28.75 28.56 28.68 774,320 +0.10(+0.35%)
Nov 22, 2021 28.65 28.79 28.51 28.58 590,077 -0.03(-0.11%)
Nov 19, 2021 28.51 28.70 28.41 28.61 700,760 -0.06(-0.22%)
Nov 18, 2021 28.81 28.70 28.53 28.67 358,215 -0.11(-0.38%)
Nov 17, 2021 28.96 28.99 28.66 28.78 362,652 -0.25(-0.86%)
Nov 16, 2021 29.21 29.21 29.01 29.03 387,125 -0.19(-0.64%)
Nov 15, 2021 29.36 29.48 29.18 29.21 555,874 -0.13(-0.45%)
Nov 12, 2021 29.52 29.54 29.34 29.35 239,200 -0.15(-0.50%)
Nov 11, 2021 29.45 29.54 29.36 29.49 179,122 +0.15(+0.50%)
Nov 10, 2021 29.54 29.33 29.35 295,023 -0.20(-0.68%)
Nov 09, 2021 29.53 29.69 29.47 29.55 195,405 +0.00(+0.00%)
Nov 08, 2021 29.86 29.86 29.49 29.55 257,481 -0.22(-0.76%)
Nov 05, 2021 29.46 29.84 29.42 29.77 418,213 +0.45(+1.53%)
Nov 04, 2021 29.45 29.60 29.24 29.32 401,564 -0.09(-0.32%)
Nov 03, 2021 29.15 29.61 29.13 29.42 968,419 +0.24(+0.82%)
Nov 02, 2021 29.53 29.54 29.11 29.18 307,271 -0.43(-1.47%)
Nov 01, 2021 29.16 29.61 29.29 29.61 695,053 +0.50(+1.71%)
Oct 29, 2021 29.13 29.21 28.98 29.11 730,933 -0.06(-0.21%)
Oct 28, 2021 29.22 29.28 28.92 29.18 456,169 +0.04(+0.13%)
Oct 27, 2021 29.42 29.43 29.13 29.14 601,204 -0.26(-0.87%)
Oct 26, 2021 29.63 29.38 29.39 313,188 -0.23(-0.76%)
Oct 25, 2021 29.46 29.66 29.45 29.62 364,337 +0.18(+0.61%)
Oct 22, 2021 29.50 29.57 29.35 29.44 569,444 -0.07(-0.24%)
Oct 21, 2021 29.52 29.67 29.39 29.51 447,852 +0.05(+0.16%)
Oct 20, 2021 29.30 29.61 29.24 29.46 441,311 +0.20(+0.69%)
Oct 19, 2021 29.25 29.31 29.03 29.26 641,527 +0.12(+0.43%)
Oct 18, 2021 28.99 29.21 28.95 29.14 429,699 +0.07(+0.24%)
Oct 15, 2021 29.29 29.46 29.07 29.07 494,086 -0.11(-0.37%)
Oct 14, 2021 29.18 29.31 29.10 29.18 283,348 +0.11(+0.37%)
Oct 13, 2021 29.02 29.09 28.77 29.07 332,785 +0.10(+0.35%)
Oct 12, 2021 28.71 29.04 28.67 28.97 604,131 +0.29(+1.00%)
Oct 11, 2021 28.67 28.91 28.66 28.68 261,212 +0.02(+0.05%)
Oct 08, 2021 28.59 28.80 28.59 28.66 192,342 +0.06(+0.22%)
Oct 07, 2021 28.56 28.86 28.56 28.60 448,348 +0.09(+0.33%)
Oct 06, 2021 28.36 28.53 28.11 28.51 462,305 -0.09(-0.33%)
Oct 05, 2021 28.46 28.69 28.32 28.60 389,199 +0.16(+0.55%)
Oct 04, 2021 28.42 28.83 28.40 28.45 587,250 -0.02(-0.08%)
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.