Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

22.42 -0.43 (-1.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.61 18.96 18.56 18.95 588,226 +0.43(+2.34%)
Mar 30, 2023 18.56 18.63 18.34 18.52 327,928 +0.15(+0.80%)
Mar 29, 2023 18.31 18.39 18.22 18.37 414,841 +0.26(+1.44%)
Mar 28, 2023 18.16 18.19 17.98 18.11 366,705 -0.03(-0.14%)
Mar 27, 2023 18.12 18.27 17.94 18.13 379,531 +0.30(+1.65%)
Mar 24, 2023 17.27 17.86 17.08 17.84 735,975 +0.48(+2.75%)
Mar 23, 2023 17.81 18.21 17.29 17.36 1,686,010 -0.34(-1.92%)
Mar 22, 2023 18.23 18.27 17.69 17.70 1,576,544 -0.45(-2.47%)
Mar 21, 2023 18.00 18.35 18.00 18.15 618,172 +0.41(+2.33%)
Mar 20, 2023 17.64 18.00 17.64 17.74 631,881 +0.17(+0.98%)
Mar 17, 2023 18.09 18.13 17.50 17.56 869,245 -0.61(-3.36%)
Mar 16, 2023 18.05 18.36 17.68 18.18 1,237,899 +0.03(+0.19%)
Mar 15, 2023 18.37 18.37 17.73 18.14 1,227,244 -0.59(-3.17%)
Mar 14, 2023 18.99 19.35 18.51 18.74 1,140,818 +0.28(+1.49%)
Mar 13, 2023 18.37 18.68 17.76 18.46 3,081,101 -0.14(-0.74%)
Mar 10, 2023 19.41 19.41 18.53 18.60 2,075,688 -0.85(-4.38%)
Mar 09, 2023 20.23 20.30 19.43 19.45 905,352 -0.76(-3.75%)
Mar 08, 2023 20.29 20.43 19.98 20.21 605,221 -0.09(-0.47%)
Mar 07, 2023 20.73 20.77 20.28 20.30 757,412 -0.36(-1.75%)
Mar 06, 2023 20.66 20.91 20.64 20.66 874,565 +0.10(+0.50%)
Mar 03, 2023 20.36 20.66 20.32 20.56 299,094 +0.32(+1.57%)
Mar 02, 2023 20.21 20.29 19.98 20.24 944,935 -0.09(-0.47%)
Mar 01, 2023 20.63 20.67 20.24 20.34 1,829,338 -0.43(-2.07%)
Feb 28, 2023 20.85 20.91 20.76 20.77 1,031,481 -0.06(-0.29%)
Feb 27, 2023 21.08 21.16 20.78 20.83 712,765 -0.12(-0.60%)
Feb 24, 2023 21.11 21.11 20.80 20.95 578,970 -0.32(-1.52%)
Feb 23, 2023 21.33 21.35 21.00 21.28 533,710 +0.15(+0.69%)
Feb 22, 2023 21.04 21.30 21.04 21.13 711,288 +0.15(+0.70%)
Feb 21, 2023 21.60 21.60 20.91 20.98 669,005 -0.75(-3.45%)
Feb 17, 2023 21.85 21.97 21.48 21.73 888,590 -0.04(-0.20%)
Feb 16, 2023 21.72 21.95 21.53 21.78 552,885 -0.09(-0.43%)
Feb 15, 2023 21.74 21.89 21.52 21.87 766,381 +0.09(+0.40%)
Feb 14, 2023 21.97 21.98 21.55 21.78 622,951 -0.17(-0.78%)
Feb 13, 2023 21.73 21.97 21.62 21.96 321,995 +0.31(+1.43%)
Feb 10, 2023 21.56 21.73 21.46 21.65 801,166 +0.12(+0.56%)
Feb 09, 2023 22.55 22.58 21.47 21.53 1,138,253 -0.72(-3.25%)
Feb 08, 2023 22.60 22.60 22.10 22.25 399,574 -0.32(-1.41%)
Feb 07, 2023 22.22 22.63 22.12 22.57 753,588 +0.23(+1.04%)
Feb 06, 2023 22.92 22.93 22.25 22.34 813,488 -0.76(-3.28%)
Feb 03, 2023 22.98 23.16 22.85 23.09 693,730 -0.21(-0.89%)
Feb 02, 2023 23.34 23.50 23.18 23.30 829,224 +0.20(+0.86%)
Feb 01, 2023 22.65 23.27 22.48 23.10 1,679,303 +0.47(+2.05%)
Jan 31, 2023 22.25 22.64 22.15 22.64 864,544 +0.55(+2.50%)
Jan 30, 2023 22.30 22.33 22.03 22.09 969,544 -0.34(-1.50%)
Jan 27, 2023 22.03 22.48 22.01 22.42 374,865 +0.40(+1.80%)
Jan 26, 2023 21.87 22.03 21.80 22.03 287,129 +0.25(+1.15%)
Jan 25, 2023 21.72 21.82 21.57 21.78 476,852 -0.03(-0.16%)
Jan 24, 2023 21.91 21.97 21.79 21.81 358,687 -0.15(-0.67%)
Jan 23, 2023 21.98 22.04 21.81 21.96 452,476 +0.09(+0.39%)
Jan 20, 2023 21.55 21.87 21.38 21.87 707,718 +0.36(+1.68%)
Jan 19, 2023 21.54 21.54 21.31 21.51 291,338 -0.16(-0.76%)
Jan 18, 2023 21.80 21.96 21.58 21.67 535,473 -0.01(-0.04%)
Jan 17, 2023 21.72 21.95 21.66 21.68 335,927 -0.05(-0.24%)
Jan 13, 2023 21.53 21.77 21.42 21.73 417,102 +0.16(+0.74%)
Jan 12, 2023 21.50 21.63 21.28 21.57 993,893 +0.30(+1.40%)
Jan 11, 2023 20.98 21.38 20.98 21.28 859,312 +0.42(+2.02%)
Jan 10, 2023 20.61 20.88 20.46 20.85 423,339 +0.29(+1.42%)
Jan 09, 2023 20.73 20.81 20.55 20.56 529,688 +0.02(+0.08%)
Jan 06, 2023 20.39 20.62 20.21 20.54 903,729 +0.34(+1.70%)
Jan 05, 2023 20.22 20.33 20.00 20.20 699,243 -0.10(-0.51%)
Jan 04, 2023 20.05 20.41 20.05 20.30 1,397,620 +0.40(+2.03%)
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.