Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.79 +0.26 (+1.06%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.73 24.74 24.53 24.66 1,105,638 -0.13(-0.52%)
May 27, 2022 24.52 24.80 24.45 24.79 499,278 +0.36(+1.48%)
May 26, 2022 24.10 24.54 24.10 24.43 574,465 +0.42(+1.76%)
May 25, 2022 23.98 24.15 23.80 24.01 1,463,650 +0.04(+0.18%)
May 24, 2022 23.81 24.00 23.42 23.96 801,697 +0.04(+0.17%)
May 23, 2022 23.74 24.03 23.57 23.92 633,738 +0.42(+1.78%)
May 20, 2022 23.89 23.89 23.09 23.50 927,444 -0.05(-0.21%)
May 19, 2022 23.63 23.87 23.55 23.55 1,237,384 -0.23(-0.98%)
May 18, 2022 24.25 24.32 23.72 23.78 1,224,668 -0.64(-2.64%)
May 17, 2022 24.27 24.47 24.19 24.43 839,394 +0.17(+0.70%)
May 16, 2022 24.32 24.43 24.03 24.26 953,725 +0.02(+0.07%)
May 13, 2022 23.77 24.29 23.66 24.24 1,316,299 +0.70(+2.97%)
May 12, 2022 23.63 23.69 23.08 23.54 2,065,184 -0.24(-1.02%)
May 11, 2022 24.08 24.34 23.73 23.78 1,740,101 -0.24(-1.01%)
May 10, 2022 24.22 24.56 23.64 24.03 1,395,551 +0.05(+0.20%)
May 09, 2022 24.39 24.52 23.86 23.98 1,130,797 -0.79(-3.19%)
May 06, 2022 24.61 25.01 24.47 24.77 1,282,044 -0.02(-0.06%)
May 05, 2022 25.04 25.14 24.56 24.78 1,145,724 -0.51(-2.01%)
May 04, 2022 24.91 25.32 24.63 25.29 794,536 +0.41(+1.65%)
May 03, 2022 24.11 24.90 24.11 24.88 943,693 +0.97(+4.07%)
May 02, 2022 23.92 24.08 23.51 23.90 1,054,634 +0.09(+0.37%)
Apr 29, 2022 24.43 24.59 23.82 23.82 353,809 -0.69(-2.82%)
Apr 28, 2022 23.99 24.55 23.84 24.51 707,151 +0.69(+2.91%)
Apr 27, 2022 23.77 24.08 23.70 23.82 662,740 +0.10(+0.44%)
Apr 26, 2022 24.32 24.42 23.68 23.71 411,274 -0.70(-2.87%)
Apr 25, 2022 24.33 24.44 23.83 24.41 681,068 +0.03(+0.13%)
Apr 22, 2022 24.91 24.91 24.35 24.38 570,699 -0.52(-2.10%)
Apr 21, 2022 25.21 25.40 24.87 24.90 683,485 -0.23(-0.90%)
Apr 20, 2022 24.73 25.24 24.73 25.13 648,847 +0.44(+1.79%)
Apr 19, 2022 25.41 25.43 24.63 24.69 656,367 -0.61(-2.42%)
Apr 18, 2022 25.39 25.56 25.22 25.30 473,445 -0.19(-0.73%)
Apr 14, 2022 25.50 25.72 25.39 25.48 386,623 -0.04(-0.16%)
Apr 13, 2022 25.26 25.55 25.21 25.52 468,125 +0.31(+1.21%)
Apr 12, 2022 25.18 25.49 25.17 25.22 413,448 +0.06(+0.26%)
Apr 11, 2022 25.28 25.51 25.10 25.15 401,968 -0.05(-0.19%)
Apr 08, 2022 25.10 25.39 24.90 25.20 517,455 +0.13(+0.51%)
Apr 07, 2022 25.47 25.60 24.89 25.07 613,723 -0.46(-1.80%)
Apr 06, 2022 25.86 25.88 25.45 25.53 644,226 -0.39(-1.52%)
Apr 05, 2022 26.42 26.60 25.90 25.93 667,655 -0.50(-1.89%)
Apr 04, 2022 26.47 26.50 25.99 26.42 309,092 -0.06(-0.24%)
Apr 01, 2022 26.30 26.52 26.18 26.49 357,661 +0.19(+0.73%)
Mar 31, 2022 26.34 26.58 26.29 26.30 237,123 -0.10(-0.37%)
Mar 30, 2022 26.80 26.80 26.33 26.39 464,442 -0.36(-1.35%)
Mar 29, 2022 26.36 26.76 26.36 26.75 834,381 +0.52(+1.99%)
Mar 28, 2022 26.18 26.25 26.03 26.23 503,900 +0.03(+0.12%)
Mar 25, 2022 25.90 26.20 25.90 26.20 619,927 +0.29(+1.12%)
Mar 24, 2022 25.84 25.95 25.69 25.91 398,186 +0.10(+0.37%)
Mar 23, 2022 25.99 26.08 25.79 25.81 331,520 -0.22(-0.86%)
Mar 22, 2022 25.80 26.14 25.80 26.04 791,812 +0.34(+1.34%)
Mar 21, 2022 26.06 26.10 25.62 25.69 609,313 -0.26(-1.02%)
Mar 18, 2022 25.71 26.00 25.64 25.96 688,609 +0.18(+0.72%)
Mar 17, 2022 25.72 25.86 25.52 25.77 904,233 +0.03(+0.12%)
Mar 16, 2022 25.71 25.85 25.24 25.74 843,430 +0.26(+1.04%)
Mar 15, 2022 25.33 25.56 25.25 25.48 604,974 +0.22(+0.89%)
Mar 14, 2022 25.56 25.72 25.10 25.25 1,382,747 -0.27(-1.07%)
Mar 11, 2022 25.72 25.81 25.41 25.52 721,825 -0.13(-0.50%)
Mar 10, 2022 25.51 25.67 25.23 25.65 543,921 +0.06(+0.22%)
Mar 09, 2022 25.74 26.02 25.60 25.60 1,007,159 +0.14(+0.53%)
Mar 08, 2022 25.05 25.80 24.96 25.46 1,481,549 +0.46(+1.86%)
Mar 07, 2022 25.31 25.46 24.99 25.00 1,699,302 -0.43(-1.70%)
Mar 04, 2022 25.39 25.44 25.12 25.43 1,445,198 -0.14(-0.56%)
Mar 03, 2022 25.76 25.84 25.37 25.57 1,294,617 -0.13(-0.50%)
Mar 02, 2022 25.32 25.76 25.25 25.70 1,112,385 +0.47(+1.87%)
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.