Mortgage Real Estate Ishares ETF (NY: REM )

22.32 +0.13 (+0.59%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 22.15 22.22 22.04 22.19 225,586 +0.10(+0.45%)
May 23, 2024 22.77 22.77 22.04 22.09 355,400 -0.64(-2.79%)
May 22, 2024 22.78 22.98 22.71 22.73 144,086 -0.27(-1.20%)
May 21, 2024 23.06 23.09 22.95 23.00 219,295 -0.11(-0.48%)
May 20, 2024 23.34 23.36 23.08 23.11 274,419 -0.20(-0.86%)
May 17, 2024 23.29 23.33 23.18 23.31 146,751 +0.03(+0.13%)
May 16, 2024 23.23 23.30 23.16 23.28 282,267 -0.02(-0.09%)
May 15, 2024 23.39 23.51 23.20 23.30 246,686 +0.10(+0.43%)
May 14, 2024 22.91 23.23 22.91 23.20 394,470 +0.42(+1.84%)
May 13, 2024 22.81 22.94 22.73 22.78 291,811 +0.01(+0.04%)
May 10, 2024 22.75 22.83 22.68 22.77 169,472 +0.02(+0.09%)
May 09, 2024 22.64 22.77 22.59 22.75 169,879 +0.17(+0.75%)
May 08, 2024 22.47 22.64 22.39 22.58 90,391 -0.03(-0.13%)
May 07, 2024 22.75 22.92 22.54 22.61 152,088 -0.13(-0.57%)
May 06, 2024 22.66 22.78 22.64 22.74 182,093 +0.24(+1.07%)
May 03, 2024 22.67 22.91 22.45 22.50 369,034 +0.10(+0.45%)
May 02, 2024 22.38 22.46 22.18 22.40 232,921 +0.17(+0.79%)
May 01, 2024 21.89 22.57 21.89 22.23 358,073 +0.40(+1.81%)
Apr 30, 2024 22.18 22.18 21.83 21.83 233,180 -0.46(-2.06%)
Apr 29, 2024 22.27 22.46 22.27 22.29 160,242 +0.04(+0.18%)
Apr 26, 2024 22.08 22.37 22.04 22.25 145,254 +0.27(+1.23%)
Apr 25, 2024 22.04 22.12 21.90 21.98 346,873 -0.18(-0.81%)
Apr 24, 2024 22.25 22.25 21.98 22.16 420,342 -0.20(-0.89%)
Apr 23, 2024 21.92 22.39 21.87 22.36 280,539 +0.39(+1.78%)
Apr 22, 2024 21.86 22.06 21.79 21.97 142,745 +0.18(+0.83%)
Apr 19, 2024 21.46 21.83 21.43 21.79 181,932 +0.28(+1.30%)
Apr 18, 2024 21.46 21.64 21.31 21.51 303,254 +0.18(+0.84%)
Apr 17, 2024 21.35 21.50 21.27 21.33 425,473 +0.11(+0.52%)
Apr 16, 2024 21.39 21.39 21.09 21.22 329,442 -0.23(-1.07%)
Apr 15, 2024 21.86 21.98 21.28 21.45 435,474 -0.31(-1.42%)
Apr 12, 2024 21.94 22.03 21.75 21.76 241,405 -0.27(-1.23%)
Apr 11, 2024 21.89 22.05 21.68 22.03 398,861 +0.24(+1.10%)
Apr 10, 2024 22.36 22.52 21.61 21.79 664,953 -1.09(-4.76%)
Apr 09, 2024 22.68 22.88 22.62 22.88 162,731 +0.21(+0.93%)
Apr 08, 2024 22.63 22.74 22.53 22.67 219,516 +0.12(+0.53%)
Apr 05, 2024 22.48 22.64 22.35 22.55 139,496 +0.00(+0.00%)
Apr 04, 2024 22.80 22.98 22.51 22.55 200,544 -0.11(-0.49%)
Apr 03, 2024 22.50 22.70 22.44 22.66 222,955 +0.06(+0.27%)
Apr 02, 2024 22.75 22.84 22.55 22.60 430,333 -0.31(-1.35%)
Apr 01, 2024 23.21 23.24 22.80 22.91 388,014 -0.33(-1.42%)
Mar 28, 2024 23.03 23.19 23.18 23.24 309,812 +0.21(+0.91%)
Mar 27, 2024 22.69 23.03 22.65 23.03 507,316 +0.50(+2.22%)
Mar 26, 2024 22.97 22.97 22.49 22.53 233,794 -0.34(-1.49%)
Mar 25, 2024 22.78 23.05 22.78 22.87 162,047 +0.15(+0.66%)
Mar 22, 2024 23.00 23.06 22.72 22.72 248,676 -0.25(-1.09%)
Mar 21, 2024 22.78 23.09 22.75 22.97 366,966 +0.12(+0.53%)
Mar 20, 2024 22.40 22.98 22.31 22.85 594,680 +0.40(+1.78%)
Mar 19, 2024 22.42 22.57 22.31 22.45 182,134 +0.00(+0.00%)
Mar 18, 2024 22.55 22.59 22.36 22.45 235,993 -0.05(-0.22%)
Mar 15, 2024 22.29 22.55 22.10 22.50 238,292 +0.22(+0.99%)
Mar 14, 2024 22.81 22.80 22.18 22.28 357,271 -0.57(-2.49%)
Mar 13, 2024 22.79 22.95 22.78 22.85 348,242 +0.10(+0.44%)
Mar 12, 2024 22.69 22.80 22.54 22.75 278,131 +0.06(+0.26%)
Mar 11, 2024 22.60 22.77 22.49 22.69 296,526 +0.14(+0.62%)
Mar 08, 2024 22.59 22.88 22.45 22.55 318,445 +0.05(+0.22%)
Mar 07, 2024 22.41 22.62 22.40 22.50 263,992 +0.19(+0.85%)
Mar 06, 2024 22.37 22.46 22.22 22.31 270,201 +0.11(+0.50%)
Mar 05, 2024 22.01 22.26 21.94 22.20 289,992 +0.12(+0.54%)
Mar 04, 2024 22.49 22.49 22.06 22.08 235,947 -0.46(-2.04%)
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.