Mortgage Real Estate Ishares ETF (NY: REM )

24.53 +0.12 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.99 18.22 17.70 17.71 3,349,209 -0.16(-0.90%)
Sep 29, 2022 18.90 18.90 17.58 17.87 2,197,600 -1.19(-6.26%)
Sep 28, 2022 18.97 19.29 18.77 19.06 3,372,110 +0.36(+1.90%)
Sep 27, 2022 19.56 19.62 18.50 18.71 2,236,453 -0.48(-2.51%)
Sep 26, 2022 20.51 20.62 19.04 19.19 3,075,217 -1.44(-6.96%)
Sep 23, 2022 21.18 21.19 20.34 20.62 1,378,781 -0.79(-3.69%)
Sep 22, 2022 22.14 22.14 21.40 21.41 1,266,034 -0.78(-3.52%)
Sep 21, 2022 22.52 22.65 22.18 22.19 923,282 -0.21(-0.92%)
Sep 20, 2022 22.63 22.63 22.33 22.40 682,336 -0.35(-1.52%)
Sep 19, 2022 22.43 22.77 22.30 22.75 979,652 +0.19(+0.84%)
Sep 16, 2022 22.37 22.61 22.20 22.56 1,345,551 -0.02(-0.07%)
Sep 15, 2022 23.13 23.31 22.56 22.57 1,615,829 -0.56(-2.42%)
Sep 14, 2022 23.06 23.16 22.95 23.13 1,617,036 +0.12(+0.50%)
Sep 13, 2022 23.32 23.41 22.92 23.02 772,347 -0.72(-3.05%)
Sep 12, 2022 23.62 23.84 23.62 23.74 889,560 +0.24(+1.01%)
Sep 09, 2022 23.27 23.56 23.23 23.50 680,922 +0.32(+1.38%)
Sep 08, 2022 22.97 23.20 22.88 23.18 744,116 +0.05(+0.21%)
Sep 07, 2022 22.79 23.14 22.62 23.13 845,146 +0.30(+1.33%)
Sep 06, 2022 23.03 23.21 22.63 22.83 1,897,323 +0.02(+0.07%)
Sep 02, 2022 23.12 23.27 22.76 22.81 862,098 -0.10(-0.43%)
Sep 01, 2022 23.21 23.30 22.59 22.91 2,689,725 -0.47(-2.01%)
Aug 31, 2022 23.49 23.71 23.29 23.38 1,716,910 -0.01(-0.04%)
Aug 30, 2022 24.11 24.11 23.37 23.39 1,363,396 -0.56(-2.32%)
Aug 29, 2022 23.92 24.09 23.80 23.94 558,908 -0.13(-0.53%)
Aug 26, 2022 24.48 24.56 24.05 24.07 480,264 -0.35(-1.45%)
Aug 25, 2022 24.19 24.48 24.19 24.42 333,940 +0.32(+1.33%)
Aug 24, 2022 24.03 24.18 23.99 24.10 308,602 +0.07(+0.31%)
Aug 23, 2022 23.86 24.10 23.86 24.03 354,556 +0.23(+0.97%)
Aug 22, 2022 24.28 24.28 23.77 23.80 686,169 -0.64(-2.63%)
Aug 19, 2022 24.55 24.63 24.34 24.44 307,925 -0.28(-1.13%)
Aug 18, 2022 24.80 24.93 24.69 24.72 290,933 -0.07(-0.27%)
Aug 17, 2022 24.98 24.98 24.57 24.79 494,119 -0.31(-1.25%)
Aug 16, 2022 24.98 25.16 24.93 25.10 461,898 +0.02(+0.10%)
Aug 15, 2022 25.06 25.07 24.84 25.07 485,839 -0.02(-0.10%)
Aug 12, 2022 24.89 25.11 24.83 25.10 386,863 +0.28(+1.13%)
Aug 11, 2022 25.07 25.07 24.79 24.82 522,187 -0.01(-0.03%)
Aug 10, 2022 24.84 24.97 24.79 24.83 597,936 +0.22(+0.90%)
Aug 09, 2022 24.74 24.74 24.37 24.60 425,127 -0.12(-0.47%)
Aug 08, 2022 24.50 24.90 24.50 24.72 1,273,114 +0.38(+1.55%)
Aug 05, 2022 24.25 24.44 24.18 24.34 389,062 -0.02(-0.07%)
Aug 04, 2022 24.55 24.55 24.21 24.36 546,922 -0.19(-0.77%)
Aug 03, 2022 24.60 24.65 24.49 24.55 634,399 +0.12(+0.51%)
Aug 02, 2022 25.02 25.02 24.39 24.42 1,321,355 -0.82(-3.26%)
Aug 01, 2022 25.17 25.39 24.82 25.25 2,235,665 +0.07(+0.26%)
Jul 29, 2022 25.17 25.52 25.15 25.18 1,555,842 +0.03(+0.13%)
Jul 28, 2022 24.42 25.16 24.41 25.15 1,775,833 +0.81(+3.31%)
Jul 27, 2022 23.86 24.39 23.77 24.34 930,318 +0.64(+2.71%)
Jul 26, 2022 23.54 23.78 23.52 23.70 1,243,357 -0.04(-0.17%)
Jul 25, 2022 23.67 23.77 23.48 23.74 520,379 +0.15(+0.63%)
Jul 22, 2022 23.77 23.88 23.43 23.59 432,711 -0.12(-0.52%)
Jul 21, 2022 23.39 23.72 23.20 23.72 748,949 +0.22(+0.95%)
Jul 20, 2022 23.26 23.54 23.19 23.49 725,057 +0.19(+0.81%)
Jul 19, 2022 22.72 23.37 22.72 23.30 1,181,765 +0.78(+3.47%)
Jul 18, 2022 22.66 22.67 22.16 22.52 1,151,781 -0.05(-0.22%)
Jul 15, 2022 22.38 22.66 21.89 22.57 954,168 +0.48(+2.16%)
Jul 14, 2022 22.28 22.28 21.91 22.10 593,979 -0.44(-1.94%)
Jul 13, 2022 22.05 22.58 22.01 22.53 1,803,136 +0.22(+1.00%)
Jul 12, 2022 22.39 22.71 22.15 22.31 754,683 -0.11(-0.48%)
Jul 11, 2022 22.56 22.71 22.39 22.42 1,099,243 -0.25(-1.09%)
Jul 08, 2022 22.70 22.77 22.42 22.66 1,219,625 +0.02(+0.07%)
Jul 07, 2022 22.43 22.84 22.43 22.65 1,200,380 +0.31(+1.40%)
Jul 06, 2022 22.75 22.97 22.19 22.33 2,099,955 -0.41(-1.81%)
Jul 05, 2022 22.39 22.76 21.97 22.75 2,920,298 +0.18(+0.80%)
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.