Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

24.73 +0.20 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 25.29 25.47 25.04 25.41 1,833,943 -0.04(-0.16%)
Feb 25, 2022 25.29 25.54 25.28 25.45 1,340,773 +0.28(+1.11%)
Feb 24, 2022 23.85 25.27 23.77 25.17 1,846,603 +0.45(+1.81%)
Feb 23, 2022 25.39 25.39 24.69 24.72 823,966 -0.51(-2.03%)
Feb 22, 2022 25.83 25.83 24.99 25.23 1,313,091 -0.67(-2.59%)
Feb 18, 2022 25.91 0 +0.21(+0.81%)
Feb 17, 2022 26.23 26.23 25.63 25.70 923,863 -0.62(-2.37%)
Feb 16, 2022 26.12 26.38 26.12 26.32 945,670 +0.14(+0.52%)
Feb 15, 2022 26.04 26.19 25.93 26.19 514,020 +0.46(+1.77%)
Feb 14, 2022 25.94 26.05 25.58 25.73 1,250,641 -0.25(-0.95%)
Feb 11, 2022 26.28 26.51 25.79 25.98 1,835,129 -0.28(-1.07%)
Feb 10, 2022 26.66 27.00 26.20 26.26 1,568,029 -0.51(-1.91%)
Feb 09, 2022 26.79 26.91 26.68 26.77 658,240 +0.17(+0.63%)
Feb 08, 2022 26.34 26.72 26.34 26.60 467,630 +0.26(+0.97%)
Feb 07, 2022 26.28 26.64 26.28 26.34 3,609,418 +0.07(+0.27%)
Feb 04, 2022 26.30 26.43 25.88 26.27 913,018 -0.05(-0.18%)
Feb 03, 2022 26.60 26.32 26.32 737,483 -0.50(-1.85%)
Feb 02, 2022 27.06 27.16 26.52 26.82 638,630 -0.18(-0.68%)
Feb 01, 2022 27.11 27.11 26.53 27.00 1,116,301 -0.09(-0.32%)
Jan 31, 2022 26.32 27.10 27.09 881,136 +0.64(+2.42%)
Jan 28, 2022 26.28 26.47 25.68 26.45 3,282,549 +0.25(+0.95%)
Jan 27, 2022 26.68 26.95 26.06 26.20 1,307,326 -0.25(-0.94%)
Jan 26, 2022 26.89 27.21 26.42 26.45 1,416,038 -0.18(-0.66%)
Jan 25, 2022 25.98 26.76 25.70 26.62 2,169,090 +0.34(+1.31%)
Jan 24, 2022 25.99 26.34 25.14 26.28 2,979,082 -0.04(-0.17%)
Jan 21, 2022 26.63 26.75 26.27 26.32 1,771,516 -0.43(-1.60%)
Jan 20, 2022 27.23 27.44 26.73 26.75 901,881 -0.48(-1.76%)
Jan 19, 2022 27.60 27.69 27.22 27.23 747,746 -0.34(-1.25%)
Jan 18, 2022 27.74 27.97 27.55 27.58 994,786 -0.42(-1.51%)
Jan 14, 2022 28.00 0 -0.10(-0.34%)
Jan 13, 2022 28.22 28.43 28.05 28.10 721,531 -0.14(-0.48%)
Jan 12, 2022 28.19 28.31 28.02 28.23 642,780 +0.02(+0.06%)
Jan 11, 2022 27.92 28.25 27.84 28.22 632,258 +0.29(+1.03%)
Jan 10, 2022 27.94 28.04 27.74 27.93 1,030,242 -0.03(-0.11%)
Jan 07, 2022 27.95 28.08 27.84 27.96 661,759 +0.14(+0.52%)
Jan 06, 2022 27.76 28.06 27.68 27.82 780,653 +0.09(+0.32%)
Jan 05, 2022 28.27 28.34 27.68 27.73 848,536 -0.50(-1.78%)
Jan 04, 2022 28.15 28.49 28.15 28.23 910,276 +0.10(+0.34%)
Jan 03, 2022 27.67 28.29 27.67 28.14 804,297 +0.54(+1.97%)
Dec 31, 2021 27.71 27.86 27.57 27.59 418,801 -0.18(-0.66%)
Dec 30, 2021 27.82 28.12 27.76 27.78 513,126 -0.06(-0.23%)
Dec 29, 2021 27.85 27.90 27.66 27.84 473,184 +0.00(+0.00%)
Dec 28, 2021 27.81 28.14 27.78 27.84 559,642 -0.01(-0.03%)
Dec 27, 2021 27.75 27.86 27.46 27.85 419,502 +0.12(+0.43%)
Dec 23, 2021 27.54 27.82 27.54 27.73 1,103,373 +0.21(+0.76%)
Dec 22, 2021 27.20 27.61 27.14 27.52 1,320,151 +0.30(+1.09%)
Dec 21, 2021 26.39 27.30 26.39 27.22 930,975 +1.10(+4.22%)
Dec 20, 2021 26.40 26.40 25.67 26.12 1,794,184 -0.61(-2.27%)
Dec 17, 2021 26.98 27.00 26.52 26.73 1,353,897 -0.21(-0.77%)
Dec 16, 2021 27.35 27.50 26.84 26.94 1,175,885 -0.26(-0.97%)
Dec 15, 2021 27.06 27.23 26.69 27.20 1,386,295 +0.20(+0.74%)
Dec 14, 2021 27.42 27.70 26.96 27.00 1,119,488 -0.50(-1.83%)
Dec 13, 2021 27.85 27.85 27.30 27.50 1,639,897 -0.39(-1.40%)
Dec 10, 2021 28.41 28.46 27.82 27.90 1,228,217 -0.39(-1.40%)
Dec 09, 2021 28.45 28.45 28.23 28.29 375,078 -0.19(-0.68%)
Dec 08, 2021 28.46 28.68 28.38 28.48 665,361 +0.04(+0.14%)
Dec 07, 2021 28.38 28.58 28.26 28.45 704,540 +0.28(+0.99%)
Dec 06, 2021 27.70 28.35 27.66 28.17 945,380 +0.66(+2.39%)
Dec 03, 2021 27.90 27.90 27.41 27.51 817,373 -0.31(-1.11%)
Dec 02, 2021 27.03 27.91 27.01 27.82 954,237 +0.90(+3.34%)
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.