Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.24 +0.21 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 21.28 21.55 20.93 20.94 2,832,164 -0.19(-0.90%)
Sep 29, 2022 22.35 22.35 20.79 21.13 1,858,339 -1.41(-6.26%)
Sep 28, 2022 22.43 22.81 22.20 22.54 2,851,530 +0.42(+1.90%)
Sep 27, 2022 23.13 23.20 21.88 22.12 1,891,194 -0.57(-2.51%)
Sep 26, 2022 24.26 24.38 22.52 22.69 2,600,471 -2.38(-9.49%)
Sep 23, 2022 25.75 25.76 24.73 25.07 1,134,210 -0.96(-3.69%)
Sep 22, 2022 26.91 26.91 26.02 26.03 1,041,462 -0.95(-3.52%)
Sep 21, 2022 27.37 27.53 26.96 26.98 759,508 -0.25(-0.92%)
Sep 20, 2022 27.51 27.51 27.14 27.23 561,302 -0.42(-1.52%)
Sep 19, 2022 27.27 27.68 27.11 27.65 805,879 +0.23(+0.84%)
Sep 16, 2022 27.19 27.49 26.99 27.42 1,106,874 -0.02(-0.07%)
Sep 15, 2022 28.12 28.34 27.42 27.44 1,329,210 -0.68(-2.42%)
Sep 14, 2022 28.03 28.15 27.90 28.12 1,330,203 +0.14(+0.50%)
Sep 13, 2022 28.35 28.45 27.86 27.98 635,347 -0.88(-3.05%)
Sep 12, 2022 28.71 28.98 28.71 28.86 731,768 +0.29(+1.02%)
Sep 09, 2022 28.29 28.64 28.24 28.57 560,139 +0.39(+1.38%)
Sep 08, 2022 27.92 28.20 27.81 28.18 612,123 +0.06(+0.21%)
Sep 07, 2022 27.71 28.13 27.50 28.12 695,232 +0.37(+1.33%)
Sep 06, 2022 27.99 28.21 27.51 27.75 1,560,772 +0.02(+0.07%)
Sep 02, 2022 28.11 28.29 27.66 27.73 709,177 -0.12(-0.43%)
Sep 01, 2022 28.22 28.32 27.46 27.85 2,212,615 -0.57(-2.01%)
Aug 31, 2022 28.55 28.82 28.31 28.42 1,412,361 -0.01(-0.04%)
Aug 30, 2022 29.31 29.31 28.41 28.43 1,121,554 -0.68(-2.32%)
Aug 29, 2022 29.08 29.29 28.93 29.11 459,768 -0.16(-0.53%)
Aug 26, 2022 29.76 29.85 29.24 29.26 395,074 -0.43(-1.45%)
Aug 25, 2022 29.41 29.76 29.41 29.69 274,705 +0.39(+1.33%)
Aug 24, 2022 29.21 29.39 29.16 29.30 253,862 +0.09(+0.31%)
Aug 23, 2022 29.00 29.30 29.00 29.21 291,664 +0.28(+0.97%)
Aug 22, 2022 29.52 29.52 28.89 28.93 564,455 -0.78(-2.63%)
Aug 19, 2022 29.84 29.94 29.59 29.71 253,305 -0.34(-1.13%)
Aug 18, 2022 30.15 30.30 30.01 30.05 239,327 -0.08(-0.27%)
Aug 17, 2022 30.37 30.37 29.87 30.13 406,471 -0.38(-1.25%)
Aug 16, 2022 30.37 30.59 30.31 30.51 379,966 +0.03(+0.10%)
Aug 15, 2022 30.46 30.48 30.20 30.48 399,660 -0.03(-0.10%)
Aug 12, 2022 30.26 30.52 30.19 30.51 318,241 +0.34(+1.13%)
Aug 11, 2022 30.47 30.48 30.13 30.17 429,561 -0.01(-0.03%)
Aug 10, 2022 30.20 30.35 30.14 30.18 491,873 +0.27(+0.90%)
Aug 09, 2022 30.07 30.07 29.63 29.91 349,717 -0.14(-0.47%)
Aug 08, 2022 29.78 30.27 29.78 30.05 1,047,286 +0.46(+1.55%)
Aug 05, 2022 29.48 29.71 29.39 29.59 320,050 -0.02(-0.07%)
Aug 04, 2022 29.84 29.84 29.43 29.61 449,908 -0.23(-0.77%)
Aug 03, 2022 29.91 29.96 29.77 29.84 521,868 +0.15(+0.51%)
Aug 02, 2022 30.42 30.41 29.65 29.69 1,086,970 -1.00(-3.26%)
Aug 01, 2022 30.60 30.86 30.17 30.69 1,839,098 +0.08(+0.26%)
Jul 29, 2022 30.60 31.02 30.57 30.61 1,279,863 +0.04(+0.13%)
Jul 28, 2022 29.69 30.59 29.67 30.57 1,460,832 +0.98(+3.31%)
Jul 27, 2022 29.00 29.66 28.89 29.59 765,296 +0.78(+2.71%)
Jul 26, 2022 28.61 28.91 28.59 28.81 1,022,808 -0.05(-0.17%)
Jul 25, 2022 28.77 28.90 28.54 28.86 428,073 +0.18(+0.63%)
Jul 22, 2022 28.89 29.03 28.48 28.68 355,956 -0.15(-0.52%)
Jul 21, 2022 28.43 28.84 28.20 28.83 616,099 +0.27(+0.95%)
Jul 20, 2022 28.27 28.61 28.19 28.56 596,445 +0.23(+0.81%)
Jul 19, 2022 27.62 28.41 27.62 28.33 972,141 +0.95(+3.47%)
Jul 18, 2022 27.55 27.56 26.94 27.38 947,476 -0.06(-0.22%)
Jul 15, 2022 27.20 27.55 26.61 27.44 784,916 +0.58(+2.16%)
Jul 14, 2022 27.08 27.08 26.63 26.86 488,618 -0.53(-1.94%)
Jul 13, 2022 26.80 27.45 26.76 27.39 1,483,292 +0.27(+1.00%)
Jul 12, 2022 27.22 27.61 26.93 27.12 620,816 -0.13(-0.48%)
Jul 11, 2022 27.42 27.61 27.22 27.25 904,257 -0.30(-1.09%)
Jul 08, 2022 27.59 27.68 27.26 27.55 1,003,285 +0.02(+0.07%)
Jul 07, 2022 27.27 27.76 27.27 27.53 987,454 +0.38(+1.40%)
Jul 06, 2022 27.65 27.92 26.98 27.15 1,727,460 -0.50(-1.81%)
Jul 05, 2022 27.22 27.66 26.71 27.65 2,402,289 +0.22(+0.80%)
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.