Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.89 -0.04 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 23.91 24.11 23.77 23.89 475,489 -0.04(-0.17%)
Jul 18, 2024 24.10 24.43 23.84 23.93 265,822 -0.32(-1.32%)
Jul 17, 2024 24.07 24.41 24.04 24.25 591,846 +0.03(+0.12%)
Jul 16, 2024 23.77 24.23 23.77 24.22 465,009 +0.50(+2.13%)
Jul 15, 2024 23.62 23.84 23.50 23.71 550,492 +0.14(+0.62%)
Jul 12, 2024 23.60 23.95 23.53 23.57 415,107 +0.08(+0.34%)
Jul 11, 2024 23.06 23.53 23.06 23.49 429,195 +0.65(+2.85%)
Jul 10, 2024 22.50 22.85 22.50 22.84 273,324 +0.39(+1.74%)
Jul 09, 2024 22.30 22.49 22.22 22.45 255,945 +0.13(+0.58%)
Jul 08, 2024 22.23 22.39 22.23 22.32 314,518 +0.12(+0.54%)
Jul 05, 2024 22.26 22.27 22.11 22.20 128,931 +0.00(+0.00%)
Jul 03, 2024 22.27 22.36 22.20 22.20 52,390 -0.04(-0.18%)
Jul 02, 2024 21.85 22.27 21.85 22.24 175,440 +0.34(+1.55%)
Jul 01, 2024 22.25 22.25 21.73 21.90 371,895 -0.26(-1.17%)
Jun 28, 2024 22.10 22.21 21.99 22.16 267,100 +0.20(+0.91%)
Jun 27, 2024 22.24 22.24 21.84 21.96 176,666 -0.19(-0.86%)
Jun 26, 2024 22.14 22.18 22.06 22.15 58,335 -0.03(-0.14%)
Jun 25, 2024 22.38 22.38 22.18 22.18 194,846 -0.20(-0.89%)
Jun 24, 2024 22.34 22.46 22.28 22.38 248,555 +0.14(+0.63%)
Jun 21, 2024 22.23 22.31 22.14 22.24 91,142 +0.02(+0.09%)
Jun 20, 2024 22.10 22.31 22.10 22.22 188,139 +0.05(+0.23%)
Jun 18, 2024 22.27 22.35 22.16 22.17 82,719 -0.14(-0.63%)
Jun 17, 2024 22.06 22.31 22.00 22.31 357,751 +0.23(+1.04%)
Jun 14, 2024 22.02 22.14 21.94 22.08 239,004 -0.03(-0.14%)
Jun 13, 2024 21.94 22.12 21.85 22.11 164,660 +0.17(+0.77%)
Jun 12, 2024 21.96 22.15 21.92 21.94 416,898 +0.43(+2.00%)
Jun 11, 2024 21.59 21.67 21.43 21.51 291,088 -0.22(-1.00%)
Jun 10, 2024 21.69 21.83 21.60 21.73 291,055 -0.09(-0.40%)
Jun 07, 2024 21.81 21.85 21.73 21.81 174,715 -0.18(-0.80%)
Jun 06, 2024 22.16 22.22 21.98 21.99 165,809 -0.24(-1.08%)
Jun 05, 2024 22.06 22.24 21.91 22.23 146,045 +0.26(+1.18%)
Jun 04, 2024 22.10 22.17 21.97 21.97 371,202 -0.22(-1.01%)
Jun 03, 2024 22.11 22.20 22.01 22.20 187,005 +0.24(+1.11%)
May 31, 2024 21.77 21.98 21.68 21.95 484,567 +0.33(+1.54%)
May 30, 2024 21.39 21.66 21.39 21.62 240,814 +0.34(+1.61%)
May 29, 2024 21.39 21.41 21.15 21.28 214,652 -0.25(-1.18%)
May 28, 2024 21.82 21.83 21.49 21.53 142,096 -0.14(-0.63%)
May 24, 2024 21.63 21.70 21.52 21.67 231,016 +0.10(+0.45%)
May 23, 2024 22.23 22.23 21.52 21.57 363,955 -0.62(-2.79%)
May 22, 2024 22.24 22.44 22.18 22.19 147,554 -0.27(-1.20%)
May 21, 2024 22.52 22.54 22.41 22.46 224,573 -0.11(-0.48%)
May 20, 2024 22.79 22.81 22.54 22.57 281,024 -0.20(-0.86%)
May 17, 2024 22.74 22.78 22.64 22.76 150,283 +0.03(+0.13%)
May 16, 2024 22.68 22.76 22.62 22.73 289,061 -0.02(-0.09%)
May 15, 2024 22.84 22.96 22.65 22.75 252,624 +0.10(+0.43%)
May 14, 2024 22.37 22.68 22.37 22.65 403,965 +0.41(+1.84%)
May 13, 2024 22.27 22.40 22.20 22.24 298,835 +0.01(+0.04%)
May 10, 2024 22.22 22.29 22.14 22.23 173,551 +0.02(+0.09%)
May 09, 2024 22.11 22.23 22.06 22.22 173,968 +0.17(+0.75%)
May 08, 2024 21.94 22.10 21.86 22.05 92,566 -0.03(-0.13%)
May 07, 2024 22.22 22.38 22.01 22.08 155,748 -0.13(-0.57%)
May 06, 2024 22.13 22.24 22.11 22.21 186,476 +0.23(+1.07%)
May 03, 2024 22.14 22.37 21.92 21.97 377,917 +0.10(+0.45%)
May 02, 2024 21.85 21.93 21.66 21.87 238,527 +0.17(+0.79%)
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.