Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.41 23.41 22.92 22.92 471,026 -0.54(-2.32%)
Dec 28, 2023 23.54 23.55 23.38 23.46 375,947 -0.09(-0.37%)
Dec 27, 2023 23.71 23.71 23.48 23.55 377,708 -0.04(-0.16%)
Dec 26, 2023 23.31 23.66 23.31 23.59 266,232 +0.32(+1.38%)
Dec 22, 2023 23.43 23.55 23.19 23.27 426,097 -0.07(-0.29%)
Dec 21, 2023 23.23 23.33 23.06 23.33 393,187 +0.41(+1.78%)
Dec 20, 2023 23.24 23.52 22.91 22.93 589,817 -0.34(-1.44%)
Dec 19, 2023 22.97 23.28 22.94 23.26 379,456 +0.41(+1.80%)
Dec 18, 2023 23.02 23.12 22.82 22.85 320,143 -0.11(-0.49%)
Dec 15, 2023 23.25 23.34 22.84 22.96 377,387 -0.40(-1.72%)
Dec 14, 2023 22.98 23.50 22.96 23.37 1,451,450 +0.76(+3.34%)
Dec 13, 2023 21.79 22.70 21.66 22.61 813,341 +0.86(+3.95%)
Dec 12, 2023 21.66 21.87 21.47 21.75 532,456 +0.16(+0.74%)
Dec 11, 2023 21.63 21.71 21.51 21.59 477,268 +0.01(+0.04%)
Dec 08, 2023 21.44 21.72 21.34 21.58 402,981 +0.12(+0.57%)
Dec 07, 2023 21.25 21.47 21.12 21.46 385,017 +0.28(+1.32%)
Dec 06, 2023 21.79 21.97 21.18 21.18 589,830 -0.54(-2.49%)
Dec 05, 2023 21.85 21.93 21.64 21.72 251,304 -0.21(-0.98%)
Dec 04, 2023 21.80 21.96 21.70 21.94 669,245 +0.09(+0.43%)
Dec 01, 2023 21.18 21.85 21.08 21.84 639,832 +0.63(+2.99%)
Nov 30, 2023 21.29 21.29 21.12 21.21 500,675 +0.03(+0.13%)
Nov 29, 2023 21.00 21.30 21.00 21.18 270,466 +0.33(+1.57%)
Nov 28, 2023 20.60 20.88 20.42 20.85 356,366 +0.18(+0.86%)
Nov 27, 2023 20.78 20.78 20.58 20.68 163,229 -0.07(-0.36%)
Nov 24, 2023 20.84 20.89 20.72 20.75 106,128 -0.12(-0.58%)
Nov 22, 2023 20.89 20.96 20.76 20.87 178,878 +0.07(+0.36%)
Nov 21, 2023 20.90 20.90 20.76 20.80 561,927 -0.13(-0.62%)
Nov 20, 2023 20.87 21.01 20.68 20.93 303,766 +0.13(+0.63%)
Nov 17, 2023 20.76 20.94 20.64 20.80 164,558 +0.17(+0.81%)
Nov 16, 2023 21.01 21.12 20.58 20.63 319,662 -0.46(-2.17%)
Nov 15, 2023 20.83 21.09 20.75 21.09 354,858 +0.21(+1.03%)
Nov 14, 2023 20.42 20.90 20.36 20.87 492,161 +0.99(+4.98%)
Nov 13, 2023 19.75 19.92 19.61 19.88 181,281 +0.01(+0.05%)
Nov 10, 2023 19.81 19.93 19.73 19.87 189,358 +0.15(+0.76%)
Nov 09, 2023 20.25 20.40 19.65 19.72 331,365 -0.45(-2.22%)
Nov 08, 2023 20.04 20.19 19.78 20.17 360,176 +0.13(+0.65%)
Nov 07, 2023 19.93 20.05 19.71 20.04 602,917 +0.11(+0.56%)
Nov 06, 2023 20.28 20.28 19.82 19.93 374,426 -0.30(-1.48%)
Nov 03, 2023 20.10 20.51 20.10 20.23 557,675 +0.49(+2.46%)
Nov 02, 2023 19.24 19.74 19.18 19.74 635,928 +0.77(+4.03%)
Nov 01, 2023 18.57 18.98 18.33 18.98 1,098,786 +0.47(+2.52%)
Oct 31, 2023 18.17 18.63 18.17 18.51 688,010 +0.48(+2.64%)
Oct 30, 2023 18.02 18.17 17.74 18.03 582,749 +0.20(+1.10%)
Oct 27, 2023 18.19 18.37 17.69 17.84 614,750 -0.20(-1.09%)
Oct 26, 2023 17.88 18.28 17.88 18.03 861,981 +0.25(+1.42%)
Oct 25, 2023 18.28 18.38 17.78 17.78 1,230,576 -0.63(-3.45%)
Oct 24, 2023 18.31 18.61 18.28 18.42 807,555 -0.11(-0.60%)
Oct 23, 2023 18.68 18.74 18.29 18.53 670,069 -0.24(-1.29%)
Oct 20, 2023 19.01 19.16 18.77 18.77 700,263 -0.20(-1.03%)
Oct 19, 2023 19.49 19.53 18.93 18.97 601,285 -0.58(-2.96%)
Oct 18, 2023 19.99 19.99 19.52 19.55 295,848 -0.60(-2.97%)
Oct 17, 2023 20.02 20.20 19.98 20.14 422,891 +0.02(+0.09%)
Oct 16, 2023 19.93 20.15 19.76 20.13 253,255 +0.33(+1.65%)
Oct 13, 2023 20.27 20.31 19.76 19.80 251,522 -0.33(-1.62%)
Oct 12, 2023 20.48 20.48 19.91 20.13 330,461 -0.39(-1.91%)
Oct 11, 2023 20.33 20.52 20.28 20.52 341,426 +0.32(+1.57%)
Oct 10, 2023 20.05 20.28 19.98 20.20 278,251 +0.11(+0.56%)
Oct 09, 2023 19.55 20.12 19.55 20.09 303,984 +0.43(+2.18%)
Oct 06, 2023 19.58 19.87 19.45 19.66 265,953 -0.06(-0.28%)
Oct 05, 2023 19.38 19.79 19.23 19.72 480,794 +0.35(+1.83%)
Oct 04, 2023 19.67 19.71 19.06 19.36 538,977 -0.25(-1.29%)
Oct 03, 2023 20.11 20.12 19.43 19.61 689,795 -0.63(-3.13%)
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.