Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.42 -0.12 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 22.57 22.57 22.28 22.42 285,151 -0.12(-0.53%)
Jun 08, 2023 22.44 22.56 22.24 22.54 297,863 +0.09(+0.40%)
Jun 07, 2023 22.28 22.57 22.28 22.45 279,572 -0.33(-1.45%)
Jun 06, 2023 22.27 22.88 22.21 22.78 398,113 +0.47(+2.11%)
Jun 05, 2023 22.44 22.51 22.13 22.31 507,972 -0.16(-0.71%)
Jun 02, 2023 22.10 22.54 22.06 22.47 445,667 +0.59(+2.70%)
Jun 01, 2023 21.51 21.88 21.36 21.88 834,732 +0.44(+2.05%)
May 31, 2023 21.51 21.60 21.21 21.44 697,869 -0.15(-0.69%)
May 30, 2023 21.40 21.66 21.31 21.59 535,098 +0.31(+1.46%)
May 26, 2023 20.61 21.34 20.50 21.28 406,309 +0.71(+3.45%)
May 25, 2023 21.00 21.02 20.30 20.57 638,256 -0.46(-2.21%)
May 24, 2023 21.46 21.46 20.89 21.04 418,044 -0.54(-2.48%)
May 23, 2023 21.53 22.09 21.54 21.57 316,232 -0.02(-0.09%)
May 22, 2023 21.41 21.66 21.30 21.59 261,062 +0.19(+0.89%)
May 19, 2023 21.61 21.71 21.25 21.40 286,121 -0.16(-0.74%)
May 18, 2023 21.23 21.57 21.16 21.56 479,401 +0.26(+1.22%)
May 17, 2023 20.89 21.34 20.77 21.30 482,396 +0.61(+2.95%)
May 16, 2023 20.95 20.98 20.67 20.69 225,436 -0.34(-1.62%)
May 15, 2023 20.89 21.18 20.89 21.03 261,564 +0.20(+0.96%)
May 12, 2023 20.98 21.04 20.75 20.83 292,751 -0.12(-0.57%)
May 11, 2023 20.78 20.95 20.66 20.95 363,289 +0.06(+0.29%)
May 10, 2023 21.14 21.23 20.67 20.89 561,649 +0.07(+0.34%)
May 09, 2023 20.98 21.02 20.76 20.82 307,552 -0.27(-1.28%)
May 08, 2023 21.14 21.24 20.89 21.09 344,408 +0.04(+0.19%)
May 05, 2023 20.79 21.18 20.73 21.05 332,416 +0.58(+2.83%)
May 04, 2023 20.86 20.88 20.38 20.47 469,628 -0.48(-2.29%)
May 03, 2023 21.03 21.49 20.93 20.95 719,266 +0.04(+0.19%)
May 02, 2023 21.70 21.70 20.54 20.91 595,391 -0.72(-3.33%)
May 01, 2023 22.10 22.22 21.57 21.63 280,257 -0.53(-2.39%)
Apr 28, 2023 21.92 22.33 21.92 22.16 374,288 +0.21(+0.96%)
Apr 27, 2023 21.41 21.95 21.41 21.95 431,916 +0.66(+3.12%)
Apr 26, 2023 21.29 21.72 21.23 21.29 423,085 +0.04(+0.16%)
Apr 25, 2023 21.67 21.73 21.22 21.25 505,243 -0.54(-2.48%)
Apr 24, 2023 21.79 21.84 21.35 21.79 672,687 -0.06(-0.27%)
Apr 21, 2023 21.80 21.86 21.55 21.85 497,851 +0.05(+0.23%)
Apr 20, 2023 21.82 21.84 21.62 21.80 386,662 -0.12(-0.55%)
Apr 19, 2023 21.55 22.02 21.45 21.92 311,954 +0.29(+1.34%)
Apr 18, 2023 21.92 21.92 21.44 21.63 325,421 -0.27(-1.23%)
Apr 17, 2023 21.44 22.00 21.28 21.90 384,122 +0.45(+2.10%)
Apr 14, 2023 21.71 21.86 21.20 21.45 423,483 -0.21(-0.97%)
Apr 13, 2023 21.74 21.74 21.28 21.66 413,409 +0.07(+0.32%)
Apr 12, 2023 21.80 21.95 21.55 21.59 466,767 -0.04(-0.18%)
Apr 11, 2023 21.45 21.81 21.38 21.63 385,208 +0.19(+0.89%)
Apr 10, 2023 21.66 21.78 20.85 21.44 321,789 -0.31(-1.43%)
Apr 06, 2023 21.80 21.91 21.65 21.75 250,464 -0.04(-0.18%)
Apr 05, 2023 21.55 21.91 21.48 21.79 208,640 +0.13(+0.60%)
Apr 04, 2023 21.72 21.84 21.43 21.66 260,606 +0.00(+0.00%)
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.