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 (%)
Sep 30, 2022 17.96 18.19 17.67 17.67 3,355,837 -0.16(-0.90%)
Sep 29, 2022 18.86 18.86 17.55 17.83 2,201,949 -1.19(-6.26%)
Sep 28, 2022 18.93 19.25 18.74 19.02 3,378,784 +0.35(+1.90%)
Sep 27, 2022 19.52 19.58 18.46 18.67 2,240,879 -0.48(-2.51%)
Sep 26, 2022 20.47 20.58 19.00 19.15 3,081,303 -1.43(-6.96%)
Sep 23, 2022 21.14 21.15 20.30 20.58 1,381,510 -0.79(-3.69%)
Sep 22, 2022 22.09 22.09 21.36 21.37 1,268,539 -0.78(-3.52%)
Sep 21, 2022 22.47 22.60 22.13 22.15 925,109 -0.21(-0.92%)
Sep 20, 2022 22.59 22.59 22.28 22.36 683,686 -0.34(-1.52%)
Sep 19, 2022 22.39 22.73 22.26 22.70 981,590 +0.19(+0.84%)
Sep 16, 2022 22.32 22.57 22.16 22.51 1,348,214 -0.02(-0.07%)
Sep 15, 2022 23.09 23.27 22.51 22.53 1,619,027 -0.56(-2.42%)
Sep 14, 2022 23.01 23.11 22.91 23.09 1,620,237 +0.11(+0.50%)
Sep 13, 2022 23.28 23.36 22.87 22.97 773,876 -0.72(-3.05%)
Sep 12, 2022 23.57 23.79 23.57 23.69 891,320 +0.24(+1.01%)
Sep 09, 2022 23.23 23.52 23.18 23.46 682,270 +0.32(+1.38%)
Sep 08, 2022 22.92 23.15 22.83 23.14 745,588 +0.05(+0.21%)
Sep 07, 2022 22.75 23.09 22.58 23.09 846,818 +0.30(+1.33%)
Sep 06, 2022 22.98 23.16 22.59 22.78 1,901,079 +0.02(+0.07%)
Sep 02, 2022 23.08 23.23 22.71 22.77 863,804 -0.10(-0.43%)
Sep 01, 2022 23.17 23.25 22.54 22.86 2,695,048 -0.47(-2.01%)
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%)
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.