Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

21.59 -0.17 (-0.78%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 21.94 22.03 21.75 21.76 241,405 -0.27(-1.23%)
Apr 11, 2024 21.89 22.05 21.68 22.03 398,861 +0.24(+1.10%)
Apr 10, 2024 22.36 22.52 21.61 21.79 664,953 -1.09(-4.76%)
Apr 09, 2024 22.68 22.88 22.62 22.88 162,731 +0.21(+0.93%)
Apr 08, 2024 22.63 22.74 22.53 22.67 219,516 +0.12(+0.53%)
Apr 05, 2024 22.48 22.64 22.35 22.55 139,496 +0.00(+0.00%)
Apr 04, 2024 22.80 22.98 22.51 22.55 200,544 -0.11(-0.49%)
Apr 03, 2024 22.50 22.70 22.44 22.66 222,955 +0.06(+0.27%)
Apr 02, 2024 22.75 22.84 22.55 22.60 430,333 -0.31(-1.35%)
Apr 01, 2024 23.21 23.24 22.80 22.91 388,014 -0.33(-1.42%)
Mar 28, 2024 23.03 23.19 23.18 23.24 309,812 +0.21(+0.91%)
Mar 27, 2024 22.69 23.03 22.65 23.03 507,316 +0.50(+2.22%)
Mar 26, 2024 22.97 22.97 22.49 22.53 233,794 -0.34(-1.49%)
Mar 25, 2024 22.78 23.05 22.78 22.87 162,047 +0.15(+0.66%)
Mar 22, 2024 23.00 23.06 22.72 22.72 248,676 -0.25(-1.09%)
Mar 21, 2024 22.78 23.09 22.75 22.97 366,966 +0.12(+0.53%)
Mar 20, 2024 22.40 22.98 22.31 22.85 594,680 +0.40(+1.78%)
Mar 19, 2024 22.42 22.57 22.31 22.45 182,134 +0.00(+0.00%)
Mar 18, 2024 22.55 22.59 22.36 22.45 235,993 -0.05(-0.22%)
Mar 15, 2024 22.29 22.55 22.10 22.50 238,292 +0.22(+0.99%)
Mar 14, 2024 22.81 22.80 22.18 22.28 357,271 -0.57(-2.49%)
Mar 13, 2024 22.79 22.95 22.78 22.85 348,242 +0.10(+0.44%)
Mar 12, 2024 22.69 22.80 22.54 22.75 278,131 +0.06(+0.26%)
Mar 11, 2024 22.60 22.77 22.49 22.69 296,526 +0.14(+0.62%)
Mar 08, 2024 22.59 22.88 22.45 22.55 318,445 +0.05(+0.22%)
Mar 07, 2024 22.41 22.62 22.40 22.50 263,992 +0.19(+0.85%)
Mar 06, 2024 22.37 22.46 22.22 22.31 270,201 +0.11(+0.50%)
Mar 05, 2024 22.01 22.26 21.94 22.20 289,992 +0.12(+0.54%)
Mar 04, 2024 22.49 22.49 22.06 22.08 235,947 -0.46(-2.04%)
Mar 01, 2024 22.31 22.55 22.18 22.54 166,665 +0.20(+0.90%)
Feb 29, 2024 21.96 22.39 21.96 22.34 457,165 +0.52(+2.38%)
Feb 28, 2024 21.85 21.93 21.73 21.82 134,925 -0.18(-0.82%)
Feb 27, 2024 22.01 22.11 21.87 22.00 222,446 +0.06(+0.27%)
Feb 26, 2024 22.05 22.23 21.89 21.94 211,552 -0.14(-0.63%)
Feb 23, 2024 22.02 22.21 21.90 22.08 121,689 +0.08(+0.36%)
Feb 22, 2024 22.03 22.11 21.90 22.00 216,857 +0.06(+0.27%)
Feb 21, 2024 21.82 22.01 21.76 21.94 221,533 +0.03(+0.14%)
Feb 20, 2024 22.04 22.05 21.82 21.91 242,789 -0.19(-0.86%)
Feb 16, 2024 22.05 22.32 21.81 22.10 226,669 -0.14(-0.63%)
Feb 15, 2024 21.60 22.36 21.60 22.24 360,344 +0.76(+3.54%)
Feb 14, 2024 21.48 21.52 21.29 21.48 225,305 +0.25(+1.18%)
Feb 13, 2024 21.57 21.63 21.12 21.23 431,280 -0.86(-3.89%)
Feb 12, 2024 21.77 22.16 21.72 22.09 196,318 +0.32(+1.47%)
Feb 09, 2024 21.68 21.79 21.49 21.77 276,441 +0.18(+0.83%)
Feb 08, 2024 21.53 21.71 21.41 21.59 247,742 +0.04(+0.19%)
Feb 07, 2024 22.19 22.19 21.38 21.55 429,009 -0.64(-2.88%)
Feb 06, 2024 22.13 22.37 22.07 22.19 284,184 +0.04(+0.18%)
Feb 05, 2024 22.25 22.27 21.73 22.15 713,556 -0.28(-1.25%)
Feb 02, 2024 22.70 22.70 22.30 22.43 417,897 -0.46(-2.01%)
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.