Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.79%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 25.12 25.34 24.77 25.20 2,240,090 +0.07(+0.26%)
Jul 29, 2022 25.12 25.47 25.10 25.13 1,558,921 +0.03(+0.13%)
Jul 28, 2022 24.38 25.11 24.36 25.10 1,779,348 +0.80(+3.31%)
Jul 27, 2022 23.81 24.35 23.72 24.29 932,159 +0.64(+2.71%)
Jul 26, 2022 23.49 23.73 23.47 23.65 1,245,818 -0.04(-0.17%)
Jul 25, 2022 23.62 23.73 23.43 23.69 521,409 +0.15(+0.63%)
Jul 22, 2022 23.72 23.83 23.38 23.55 433,567 -0.12(-0.52%)
Jul 21, 2022 23.34 23.68 23.15 23.67 750,431 +0.22(+0.95%)
Jul 20, 2022 23.21 23.49 23.14 23.45 726,492 +0.19(+0.81%)
Jul 19, 2022 22.68 23.33 22.68 23.26 1,184,104 +0.78(+3.47%)
Jul 18, 2022 22.62 22.63 22.12 22.48 1,154,061 -0.05(-0.22%)
Jul 15, 2022 22.33 22.62 21.85 22.53 956,057 +0.48(+2.16%)
Jul 14, 2022 22.23 22.23 21.86 22.05 595,155 -0.44(-1.93%)
Jul 13, 2022 22.00 22.54 21.97 22.49 1,806,705 +0.22(+1.00%)
Jul 12, 2022 22.35 22.66 22.11 22.27 756,177 -0.11(-0.48%)
Jul 11, 2022 22.51 22.67 22.35 22.37 1,101,419 -0.25(-1.09%)
Jul 08, 2022 22.65 22.72 22.38 22.62 1,222,038 +0.02(+0.07%)
Jul 07, 2022 22.39 22.79 22.39 22.60 1,202,756 +0.31(+1.40%)
Jul 06, 2022 22.70 22.92 22.15 22.29 2,104,111 -0.41(-1.81%)
Jul 05, 2022 22.35 22.71 21.93 22.70 2,926,078 +0.18(+0.80%)
Jul 01, 2022 21.96 22.59 21.92 22.52 1,553,803 +0.57(+2.58%)
Jun 30, 2022 21.68 22.17 21.58 21.95 1,932,767 +0.04(+0.19%)
Jun 29, 2022 22.26 22.26 21.81 21.91 1,519,869 -0.34(-1.55%)
Jun 28, 2022 22.54 22.80 22.20 22.26 1,635,130 -0.16(-0.70%)
Jun 27, 2022 22.57 22.82 22.32 22.41 1,467,636 -0.08(-0.36%)
Jun 24, 2022 21.95 22.63 21.94 22.50 2,109,158 +0.72(+3.32%)
Jun 23, 2022 21.42 21.80 21.36 21.77 3,584,589 +0.45(+2.12%)
Jun 22, 2022 20.94 21.46 20.90 21.32 5,110,185 +0.20(+0.93%)
Jun 21, 2022 20.83 21.37 20.83 21.12 2,453,948 +0.69(+3.37%)
Jun 17, 2022 19.75 20.50 19.62 20.43 1,767,728 +0.73(+3.71%)
Jun 16, 2022 20.52 20.52 19.63 19.70 1,305,808 -1.22(-5.81%)
Jun 15, 2022 21.21 21.25 20.42 20.92 1,090,062 -0.02(-0.12%)
Jun 14, 2022 21.55 21.59 20.78 20.94 707,685 -0.46(-2.15%)
Jun 13, 2022 23.20 23.20 21.30 21.40 1,423,822 -2.20(-9.32%)
Jun 10, 2022 23.92 23.96 23.43 23.60 705,243 -0.53(-2.18%)
Jun 09, 2022 24.25 24.51 24.11 24.13 496,241 -0.11(-0.47%)
Jun 08, 2022 24.64 24.64 24.14 24.24 467,593 -0.45(-1.82%)
Jun 07, 2022 24.33 24.71 24.33 24.69 482,019 +0.24(+0.99%)
Jun 06, 2022 24.68 24.80 24.44 24.45 450,442 -0.12(-0.49%)
Jun 03, 2022 24.77 24.79 24.49 24.57 361,005 -0.24(-0.97%)
Jun 02, 2022 24.69 24.81 24.48 24.81 324,135 +0.14(+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.