iShares Trust iShares Mortgage Real Estate ETF (NY:REM)

21.72 +0.34 (+1.59%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 21.35 21.42 21.14 21.38 723,216 +0.15(+0.71%)
Jun 27, 2025 21.41 21.42 21.08 21.23 605,081 -0.09(-0.42%)
Jun 26, 2025 21.14 21.32 21.09 21.32 416,626 +0.27(+1.28%)
Jun 25, 2025 21.18 21.25 21.05 21.05 525,984 -0.14(-0.66%)
Jun 24, 2025 21.11 21.28 21.11 21.19 394,585 +0.17(+0.81%)
Jun 23, 2025 20.94 21.06 20.59 21.02 733,691 +0.09(+0.43%)
Jun 20, 2025 21.13 21.13 20.86 20.93 607,812 -0.05(-0.24%)
Jun 18, 2025 20.78 21.14 20.71 20.98 670,429 +0.23(+1.11%)
Jun 17, 2025 20.99 21.02 20.73 20.75 368,117 -0.29(-1.38%)
Jun 16, 2025 21.24 21.30 21.00 21.04 215,320 +0.00(+0.00%)
Jun 13, 2025 21.18 21.26 20.99 21.04 323,975 -0.34(-1.60%)
Jun 12, 2025 21.20 21.40 21.13 21.38 254,662 +0.14(+0.64%)
Jun 11, 2025 21.35 21.48 21.20 21.24 397,774 -0.02(-0.09%)
Jun 10, 2025 21.10 21.29 21.05 21.26 736,729 +0.19(+0.88%)
Jun 09, 2025 21.01 21.18 20.96 21.08 394,100 +0.18(+0.84%)
Jun 06, 2025 20.79 20.93 20.78 20.90 332,793 +0.21(+1.04%)
Jun 05, 2025 20.64 20.84 20.58 20.69 318,282 +0.07(+0.33%)
Jun 04, 2025 20.63 20.67 20.48 20.62 463,986 +0.02(+0.09%)
Jun 03, 2025 20.30 20.73 20.16 20.60 618,158 +0.34(+1.68%)
Jun 02, 2025 20.48 20.48 20.21 20.26 522,168 -0.26(-1.28%)
May 30, 2025 20.68 20.68 20.48 20.52 530,603 -0.23(-1.13%)
May 29, 2025 20.67 20.81 20.60 20.76 458,119 +0.17(+0.81%)
May 28, 2025 20.52 20.74 20.52 20.59 371,061 +0.00(+0.02%)
May 27, 2025 20.52 20.60 20.29 20.59 686,042 +0.30(+1.47%)
May 23, 2025 20.09 20.39 20.07 20.29 968,664 +0.04(+0.19%)
May 22, 2025 20.27 20.40 19.84 20.25 799,355 +0.02(+0.10%)
May 21, 2025 21.02 21.12 20.23 20.23 395,897 -0.94(-4.42%)
May 20, 2025 21.22 21.33 21.16 21.17 134,004 -0.09(-0.41%)
May 19, 2025 21.17 21.27 21.03 21.25 276,967 -0.19(-0.86%)
May 16, 2025 21.34 21.49 21.34 21.44 224,305 +0.11(+0.50%)
May 15, 2025 21.01 21.33 21.01 21.33 407,432 +0.26(+1.25%)
May 14, 2025 21.25 21.25 21.03 21.07 461,866 -0.16(-0.73%)
May 13, 2025 21.15 21.27 21.07 21.23 381,981 +0.18(+0.83%)
May 12, 2025 21.02 21.08 20.80 21.05 446,240 +0.43(+2.10%)
May 09, 2025 20.71 20.76 20.53 20.62 246,100 -0.03(-0.17%)
May 08, 2025 20.62 20.80 20.59 20.65 389,646 +0.21(+1.05%)
May 07, 2025 20.38 20.60 20.35 20.44 397,203 +0.11(+0.53%)
May 06, 2025 20.51 20.53 20.28 20.33 173,473 -0.25(-1.23%)
May 05, 2025 20.59 20.69 20.49 20.58 351,089 -0.14(-0.66%)
May 02, 2025 20.78 20.88 20.65 20.72 556,732 +0.07(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.