Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 28.11 28.60 28.05 28.47 1,078,875 +0.40(+1.44%)
Sep 30, 2021 28.38 28.49 28.07 28.07 699,624 -0.26(-0.90%)
Sep 29, 2021 28.42 28.42 28.21 28.32 440,536 -0.01(-0.03%)
Sep 28, 2021 28.68 28.75 28.30 28.33 976,248 -0.41(-1.43%)
Sep 27, 2021 28.48 28.92 28.48 28.74 629,509 +0.25(+0.87%)
Sep 24, 2021 28.52 28.63 28.45 28.49 396,962 -0.04(-0.14%)
Sep 23, 2021 28.42 28.69 28.42 28.53 542,206 +0.10(+0.35%)
Sep 22, 2021 28.12 28.61 28.12 28.43 435,066 +0.40(+1.43%)
Sep 21, 2021 27.98 28.25 27.98 28.03 635,344 +0.14(+0.50%)
Sep 20, 2021 27.78 27.99 27.63 27.89 681,700 -0.24(-0.85%)
Sep 17, 2021 28.12 28.29 28.10 28.13 374,429 -0.00(-0.01%)
Sep 16, 2021 28.24 28.30 28.10 28.14 403,563 -0.01(-0.04%)
Sep 15, 2021 27.99 28.20 27.97 28.15 330,010 +0.14(+0.50%)
Sep 14, 2021 28.21 28.23 27.95 28.01 322,681 -0.12(-0.44%)
Sep 13, 2021 28.01 28.19 27.80 28.13 439,576 +0.32(+1.14%)
Sep 10, 2021 28.21 28.21 27.79 27.81 655,144 -0.35(-1.23%)
Sep 09, 2021 28.05 28.39 28.00 28.16 348,991 +0.08(+0.30%)
Sep 08, 2021 28.24 28.39 28.00 28.08 574,092 -0.21(-0.74%)
Sep 07, 2021 28.59 28.69 28.26 28.29 863,595 -0.32(-1.13%)
Sep 03, 2021 28.75 28.75 28.46 28.61 437,195 -0.13(-0.46%)
Sep 02, 2021 28.83 28.88 28.66 28.74 327,978 -0.08(-0.27%)
Sep 01, 2021 28.78 28.93 28.59 28.82 1,245,783 +0.16(+0.57%)
Aug 31, 2021 28.52 28.84 28.52 28.66 516,445 +0.10(+0.35%)
Aug 30, 2021 28.71 28.75 28.46 28.56 568,002 -0.13(-0.46%)
Aug 27, 2021 28.26 28.80 28.26 28.69 726,248 +0.48(+1.70%)
Aug 26, 2021 28.54 28.59 28.21 28.21 942,480 -0.30(-1.06%)
Aug 25, 2021 28.41 28.68 28.27 28.51 599,722 +0.11(+0.38%)
Aug 24, 2021 28.14 28.47 28.14 28.40 611,940 +0.35(+1.24%)
Aug 23, 2021 27.88 28.14 27.88 28.05 633,022 +0.27(+0.97%)
Aug 20, 2021 27.33 27.81 27.17 27.78 652,200 +0.42(+1.55%)
Aug 19, 2021 27.55 27.63 27.13 27.36 1,156,970 -0.39(-1.39%)
Aug 18, 2021 27.88 28.09 27.75 27.75 762,588 -0.21(-0.75%)
Aug 17, 2021 27.91 27.99 27.68 27.95 876,383 -0.13(-0.47%)
Aug 16, 2021 28.21 28.21 27.88 28.08 554,158 -0.15(-0.52%)
Aug 13, 2021 28.15 28.34 28.15 28.23 459,564 +0.09(+0.33%)
Aug 12, 2021 28.11 28.21 27.92 28.14 430,781 -0.01(-0.03%)
Aug 11, 2021 28.05 28.15 27.81 28.15 653,753 +0.14(+0.50%)
Aug 10, 2021 27.86 28.09 27.68 28.01 616,038 +0.20(+0.72%)
Aug 09, 2021 28.01 28.01 27.68 27.81 394,653 -0.19(-0.66%)
Aug 06, 2021 28.05 28.25 27.87 27.99 498,979 +0.10(+0.36%)
Aug 05, 2021 27.47 27.96 27.47 27.89 472,557 +0.37(+1.35%)
Aug 04, 2021 27.69 27.78 27.41 27.52 1,534,773 -0.29(-1.05%)
Aug 03, 2021 27.78 27.82 27.27 27.81 799,414 +0.07(+0.25%)
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.