Mortgage Real Estate Ishares ETF (NY: REM )

22.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 22.01 22.11 21.87 22.00 222,446 +0.06(+0.27%)
Feb 26, 2024 22.05 22.23 21.89 21.94 211,552 -0.14(-0.63%)
Feb 23, 2024 22.02 22.21 21.90 22.08 121,689 +0.08(+0.36%)
Feb 22, 2024 22.03 22.11 21.90 22.00 216,857 +0.06(+0.27%)
Feb 21, 2024 21.82 22.01 21.76 21.94 221,533 +0.03(+0.14%)
Feb 20, 2024 22.04 22.05 21.82 21.91 242,789 -0.19(-0.86%)
Feb 16, 2024 22.05 22.32 21.81 22.10 226,669 -0.14(-0.63%)
Feb 15, 2024 21.60 22.36 21.60 22.24 360,344 +0.76(+3.54%)
Feb 14, 2024 21.48 21.52 21.29 21.48 225,305 +0.25(+1.18%)
Feb 13, 2024 21.57 21.63 21.12 21.23 431,280 -0.86(-3.89%)
Feb 12, 2024 21.77 22.16 21.72 22.09 196,318 +0.32(+1.47%)
Feb 09, 2024 21.68 21.79 21.49 21.77 276,441 +0.18(+0.83%)
Feb 08, 2024 21.53 21.71 21.41 21.59 247,742 +0.04(+0.19%)
Feb 07, 2024 22.19 22.19 21.38 21.55 429,009 -0.64(-2.88%)
Feb 06, 2024 22.13 22.37 22.07 22.19 284,184 +0.04(+0.18%)
Feb 05, 2024 22.25 22.27 21.73 22.15 713,556 -0.28(-1.25%)
Feb 02, 2024 22.70 22.70 22.30 22.43 417,897 -0.46(-2.01%)
Feb 01, 2024 22.73 22.91 22.26 22.89 1,069,606 +0.26(+1.15%)
Jan 31, 2024 23.30 23.30 22.61 22.63 590,644 -0.70(-3.00%)
Jan 30, 2024 23.70 23.70 23.31 23.33 223,325 -0.47(-1.97%)
Jan 29, 2024 23.51 23.84 23.45 23.80 408,404 +0.30(+1.28%)
Jan 26, 2024 23.46 23.65 23.45 23.50 176,301 +0.08(+0.34%)
Jan 25, 2024 23.38 23.52 23.16 23.42 268,213 +0.22(+0.95%)
Jan 24, 2024 23.43 23.59 23.16 23.20 572,748 -0.11(-0.47%)
Jan 23, 2024 23.25 23.44 23.16 23.31 324,016 +0.06(+0.26%)
Jan 22, 2024 23.35 23.59 23.11 23.25 290,209 -0.01(-0.04%)
Jan 19, 2024 23.11 23.27 22.76 23.26 278,230 +0.22(+0.95%)
Jan 18, 2024 22.92 23.08 22.70 23.04 551,806 +0.18(+0.79%)
Jan 17, 2024 22.94 23.17 22.71 22.86 680,686 -0.34(-1.47%)
Jan 16, 2024 23.40 23.40 23.06 23.20 527,059 -0.33(-1.40%)
Jan 12, 2024 23.69 23.98 23.47 23.53 298,772 +0.01(+0.04%)
Jan 11, 2024 23.54 23.59 23.14 23.52 250,104 -0.13(-0.55%)
Jan 10, 2024 23.46 23.65 23.41 23.65 395,225 +0.24(+1.03%)
Jan 09, 2024 23.43 23.47 23.24 23.41 328,609 -0.19(-0.81%)
Jan 08, 2024 23.06 23.60 22.99 23.60 346,386 +0.56(+2.43%)
Jan 05, 2024 22.74 23.25 22.68 23.04 197,673 +0.18(+0.79%)
Jan 04, 2024 22.91 23.07 22.83 22.86 286,961 -0.09(-0.39%)
Jan 03, 2024 23.26 23.34 22.70 22.95 420,769 -0.54(-2.30%)
Jan 02, 2024 23.46 23.61 23.31 23.49 306,453 -0.10(-0.42%)
Dec 29, 2023 24.10 24.10 23.59 23.59 457,579 -0.56(-2.32%)
Dec 28, 2023 24.23 24.25 24.07 24.15 365,215 -0.09(-0.37%)
Dec 27, 2023 24.41 24.41 24.17 24.24 366,926 -0.04(-0.16%)
Dec 26, 2023 24.00 24.36 24.00 24.28 258,632 +0.33(+1.38%)
Dec 22, 2023 24.12 24.24 23.87 23.95 413,933 -0.07(-0.29%)
Dec 21, 2023 23.91 24.02 23.74 24.02 381,963 +0.42(+1.78%)
Dec 20, 2023 23.92 24.21 23.59 23.60 572,979 -1.32(-5.30%)
Dec 19, 2023 24.61 24.93 24.57 24.92 354,216 +0.44(+1.80%)
Dec 18, 2023 24.66 24.77 24.45 24.48 298,848 -0.12(-0.49%)
Dec 15, 2023 24.91 25.00 24.47 24.60 352,285 -0.43(-1.72%)
Dec 14, 2023 24.62 25.18 24.60 25.03 1,354,903 +0.81(+3.34%)
Dec 13, 2023 23.34 24.32 23.20 24.22 759,240 +0.92(+3.95%)
Dec 12, 2023 23.20 23.43 23.00 23.30 497,039 +0.17(+0.73%)
Dec 11, 2023 23.17 23.26 23.04 23.13 445,522 +0.01(+0.04%)
Dec 08, 2023 22.97 23.27 22.86 23.12 376,176 +0.13(+0.57%)
Dec 07, 2023 22.76 23.00 22.62 22.99 359,407 +0.30(+1.32%)
Dec 06, 2023 23.34 23.54 22.69 22.69 550,596 -0.58(-2.49%)
Dec 05, 2023 23.41 23.49 23.18 23.27 234,588 -0.23(-0.98%)
Dec 04, 2023 23.35 23.52 23.25 23.50 624,729 +0.10(+0.43%)
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.