Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.34 26.58 26.29 26.30 237,123 -0.10(-0.37%)
Mar 30, 2022 26.80 26.80 26.33 26.39 464,442 -0.36(-1.35%)
Mar 29, 2022 26.36 26.76 26.36 26.75 834,381 +0.52(+1.99%)
Mar 28, 2022 26.18 26.25 26.03 26.23 503,900 +0.03(+0.12%)
Mar 25, 2022 25.90 26.20 25.90 26.20 619,927 +0.29(+1.12%)
Mar 24, 2022 25.84 25.95 25.69 25.91 398,186 +0.10(+0.37%)
Mar 23, 2022 25.99 26.08 25.79 25.81 331,520 -0.22(-0.86%)
Mar 22, 2022 25.80 26.14 25.80 26.04 791,812 +0.34(+1.34%)
Mar 21, 2022 26.06 26.10 25.62 25.69 609,313 -0.26(-1.02%)
Mar 18, 2022 25.71 26.00 25.64 25.96 688,609 +0.18(+0.72%)
Mar 17, 2022 25.72 25.86 25.52 25.77 904,233 +0.03(+0.12%)
Mar 16, 2022 25.71 25.85 25.24 25.74 843,430 +0.26(+1.04%)
Mar 15, 2022 25.33 25.56 25.25 25.48 604,974 +0.22(+0.89%)
Mar 14, 2022 25.56 25.72 25.10 25.25 1,382,747 -0.27(-1.07%)
Mar 11, 2022 25.72 25.81 25.41 25.52 721,825 -0.13(-0.50%)
Mar 10, 2022 25.51 25.67 25.23 25.65 543,921 +0.06(+0.22%)
Mar 09, 2022 25.74 26.02 25.60 25.60 1,007,159 +0.14(+0.53%)
Mar 08, 2022 25.05 25.80 24.96 25.46 1,481,549 +0.46(+1.86%)
Mar 07, 2022 25.31 25.46 24.99 25.00 1,699,302 -0.43(-1.70%)
Mar 04, 2022 25.39 25.44 25.12 25.43 1,445,198 -0.14(-0.56%)
Mar 03, 2022 25.76 25.84 25.37 25.57 1,294,617 -0.13(-0.50%)
Mar 02, 2022 25.32 25.76 25.25 25.70 1,112,385 +0.47(+1.87%)
Mar 01, 2022 25.44 25.48 24.79 25.23 1,708,674 -0.23(-0.91%)
Feb 28, 2022 25.34 25.52 25.09 25.46 1,830,320 -0.04(-0.16%)
Feb 25, 2022 25.34 25.59 25.33 25.50 1,338,124 +0.28(+1.11%)
Feb 24, 2022 23.90 25.32 23.82 25.22 1,842,955 +0.45(+1.81%)
Feb 23, 2022 25.44 25.44 24.74 24.77 822,338 -0.51(-2.03%)
Feb 22, 2022 25.88 25.88 25.04 25.28 1,310,497 -0.67(-2.59%)
Feb 18, 2022 25.96 0 +0.21(+0.81%)
Feb 17, 2022 26.28 26.28 25.68 25.75 922,038 -0.62(-2.37%)
Feb 16, 2022 26.17 26.43 26.17 26.37 943,802 +0.14(+0.52%)
Feb 15, 2022 26.09 26.24 25.98 26.24 513,005 +0.46(+1.77%)
Feb 14, 2022 25.99 26.10 25.63 25.78 1,248,171 -0.25(-0.95%)
Feb 11, 2022 26.33 26.57 25.84 26.03 1,831,504 -0.28(-1.07%)
Feb 10, 2022 26.72 27.05 26.25 26.31 1,564,931 -0.51(-1.91%)
Feb 09, 2022 26.85 26.97 26.74 26.82 656,940 +0.17(+0.63%)
Feb 08, 2022 26.40 26.77 26.40 26.65 466,706 +0.26(+0.97%)
Feb 07, 2022 26.33 26.69 26.33 26.40 3,602,288 +0.07(+0.27%)
Feb 04, 2022 26.35 26.49 25.93 26.32 911,214 -0.05(-0.18%)
Feb 03, 2022 26.65 26.37 26.37 736,026 -0.50(-1.85%)
Feb 02, 2022 27.12 27.21 26.57 26.87 637,368 -0.18(-0.68%)
Feb 01, 2022 27.17 27.17 26.58 27.05 1,114,096 -0.09(-0.32%)
Jan 31, 2022 26.37 27.16 27.14 879,395 +0.64(+2.42%)
Jan 28, 2022 26.33 26.53 25.73 26.50 3,276,065 +0.25(+0.95%)
Jan 27, 2022 26.73 27.00 26.11 26.25 1,304,744 -0.25(-0.94%)
Jan 26, 2022 26.94 27.27 26.47 26.50 1,413,241 -0.18(-0.66%)
Jan 25, 2022 26.03 26.81 25.75 26.68 2,164,806 +0.34(+1.31%)
Jan 24, 2022 26.04 26.39 25.19 26.33 2,973,198 -0.04(-0.17%)
Jan 21, 2022 26.69 26.81 26.32 26.38 1,768,017 -0.43(-1.60%)
Jan 20, 2022 27.29 27.49 26.78 26.81 900,100 -0.48(-1.76%)
Jan 19, 2022 27.65 27.74 27.27 27.29 746,269 -0.34(-1.25%)
Jan 18, 2022 27.80 28.02 27.61 27.63 992,821 -0.42(-1.51%)
Jan 14, 2022 28.06 0 -0.10(-0.34%)
Jan 13, 2022 28.28 28.49 28.11 28.15 720,106 -0.14(-0.48%)
Jan 12, 2022 28.25 28.37 28.08 28.29 641,510 +0.02(+0.06%)
Jan 11, 2022 27.98 28.30 27.90 28.27 631,009 +0.29(+1.03%)
Jan 10, 2022 28.00 28.10 27.80 27.98 1,028,207 -0.03(-0.11%)
Jan 07, 2022 28.01 28.14 27.90 28.02 660,452 +0.14(+0.52%)
Jan 06, 2022 27.82 28.11 27.73 27.87 779,111 +0.09(+0.32%)
Jan 05, 2022 28.33 28.39 27.74 27.78 846,860 -0.50(-1.78%)
Jan 04, 2022 28.21 28.54 28.21 28.29 908,478 +0.10(+0.34%)
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.